KissMeData/005740/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184500	17587530	5830	5830	5830	5830	131
3	20231214	184400	17587530	5830	5830	5830	5830	0
4	20231214	184300	17587530	5830	5830	5830	5830	0
5	20231214	184200	17587530	5830	5830	5830	5830	0
6	20231214	184100	17587530	5830	5830	5830	5830	0
7	20231214	184000	17587530	5830	5830	5830	5830	0
8	20231214	183900	17587530	5830	5830	5830	5830	0
9	20231214	183800	17587530	5830	5830	5830	5830	0
10	20231214	183700	17587530	5830	5830	5830	5830	0
11	20231214	183600	17587530	5830	5830	5830	5830	0
12	20231214	183500	17587530	5830	5830	5830	5830	0
13	20231214	183400	17587530	5830	5830	5830	5830	0
14	20231214	183300	17587530	5830	5830	5830	5830	0
15	20231214	183200	17587530	5830	5830	5830	5830	0
16	20231214	183100	17587530	5830	5830	5830	5830	0
17	20231214	183000	17587530	5830	5830	5830	5830	0
18	20231214	182900	17587530	5830	5830	5830	5830	0
19	20231214	182800	17587530	5830	5830	5830	5830	0
20	20231214	182700	17587530	5830	5830	5830	5830	0
21	20231214	182600	17587530	5830	5830	5830	5830	0
22	20231214	182500	17587530	5830	5830	5830	5830	0
23	20231214	182400	17587530	5830	5830	5830	5830	0
24	20231214	182300	17587530	5830	5830	5830	5830	0
25	20231214	182200	17587530	5830	5830	5830	5830	0
26	20231214	182100	17587530	5830	5830	5830	5830	0
27	20231214	182000	17587530	5830	5830	5830	5830	0
28	20231214	181900	17587530	5830	5830	5830	5830	0
29	20231214	181800	17587530	5830	5830	5830	5830	0
30	20231214	181700	17587530	5830	5830	5830	5830	0
31	20231214	181600	17587530	5830	5830	5830	5830	0
32	20231214	181500	17587530	5830	5830	5830	5830	131
33	20231214	181400	17587530	5830	5830	5830	5830	0
34	20231214	181300	17587530	5830	5830	5830	5830	0
35	20231214	181200	17587530	5830	5830	5830	5830	0
36	20231214	181100	17587530	5830	5830	5830	5830	0
37	20231214	181000	17587530	5830	5830	5830	5830	0
38	20231214	180900	17587530	5830	5830	5830	5830	0
39	20231214	180800	17587530	5830	5830	5830	5830	0
40	20231214	180700	17587530	5830	5830	5830	5830	0
41	20231214	180600	17587530	5830	5830	5830	5830	0
42	20231214	180500	17587530	5830	5830	5830	5830	0
43	20231214	180400	17587530	5830	5830	5830	5830	0
44	20231214	180300	17587530	5830	5830	5830	5830	0
45	20231214	180200	17587530	5830	5830	5830	5830	0
46	20231214	180100	17587530	5830	5830	5830	5830	0
47	20231214	180000	17587530	5830	5830	5830	5830	0
48	20231214	175900	17587530	5830	5830	5830	5830	0
49	20231214	175800	17587530	5830	5830	5830	5830	0
50	20231214	175700	17587530	5830	5830	5830	5830	0
51	20231214	175600	17587530	5830	5830	5830	5830	0
52	20231214	175500	17587530	5830	5830	5830	5830	0
53	20231214	175400	17587530	5830	5830	5830	5830	0
54	20231214	175300	17587530	5830	5830	5830	5830	0
55	20231214	175200	17587530	5830	5830	5830	5830	0
56	20231214	175100	17587530	5830	5830	5830	5830	0
57	20231214	175000	17587530	5830	5830	5830	5830	0
58	20231214	174900	17587530	5830	5830	5830	5830	0
59	20231214	174800	17587530	5830	5830	5830	5830	0
60	20231214	174700	17587530	5830	5830	5830	5830	0
61	20231214	174600	17587530	5830	5830	5830	5830	0
62	20231214	174500	17587530	5830	5830	5830	5830	131
63	20231214	174400	17587530	5830	5830	5830	5830	0
64	20231214	174300	17587530	5830	5830	5830	5830	0
65	20231214	174200	17587530	5830	5830	5830	5830	0
66	20231214	174100	17587530	5830	5830	5830	5830	0
67	20231214	174000	17587530	5830	5830	5830	5830	0
68	20231214	173900	17587530	5830	5830	5830	5830	0
69	20231214	173800	17587530	5830	5830	5830	5830	0
70	20231214	173700	17587530	5830	5830	5830	5830	0
71	20231214	173600	17587530	5830	5830	5830	5830	0
72	20231214	173500	17587530	5830	5830	5830	5830	0
73	20231214	173400	17587530	5830	5830	5830	5830	0
74	20231214	173300	17587530	5830	5830	5830	5830	0
75	20231214	173200	17587530	5830	5830	5830	5830	0
76	20231214	173100	17587530	5830	5830	5830	5830	0
77	20231214	173000	17587530	5830	5830	5830	5830	0
78	20231214	172900	17587530	5830	5830	5830	5830	0
79	20231214	172800	17587530	5830	5830	5830	5830	0
80	20231214	172700	17587530	5830	5830	5830	5830	0
81	20231214	172600	17587530	5830	5830	5830	5830	0
82	20231214	172500	17587530	5830	5830	5830	5830	0
83	20231214	172400	17587530	5830	5830	5830	5830	0
84	20231214	172300	17587530	5830	5830	5830	5830	0
85	20231214	172200	17587530	5830	5830	5830	5830	0
86	20231214	172100	17587530	5830	5830	5830	5830	0
87	20231214	172000	17587530	5830	5830	5830	5830	0
88	20231214	171900	17587530	5830	5830	5830	5830	0
89	20231214	171800	17587530	5830	5830	5830	5830	0
90	20231214	171700	17587530	5830	5830	5830	5830	0
91	20231214	171600	17587530	5830	5830	5830	5830	0
92	20231214	171500	17587530	5830	5830	5830	5830	131
93	20231214	171400	17587530	5830	5830	5830	5830	0
94	20231214	171300	17587530	5830	5830	5830	5830	0
95	20231214	171200	17587530	5830	5830	5830	5830	0
96	20231214	171100	17587530	5830	5830	5830	5830	0
97	20231214	171000	17587530	5830	5830	5830	5830	0
98	20231214	170900	17587530	5830	5830	5830	5830	0
99	20231214	170800	17587530	5830	5830	5830	5830	0
100	20231214	170700	17587530	5830	5830	5830	5830	0
101	20231214	170600	17587530	5830	5830	5830	5830	0
102	20231214	170500	17587530	5830	5830	5830	5830	0
103	20231214	170400	17587530	5830	5830	5830	5830	0
104	20231214	170300	17587530	5830	5830	5830	5830	0
105	20231214	170200	17587530	5830	5830	5830	5830	0
106	20231214	170100	17587530	5830	5830	5830	5830	0
107	20231214	170000	17587530	5830	5830	5830	5830	0
108	20231214	165900	17587530	5830	5830	5830	5830	0
109	20231214	165800	17587530	5830	5830	5830	5830	0
110	20231214	165700	17587530	5830	5830	5830	5830	0
111	20231214	165600	17587530	5830	5830	5830	5830	0
112	20231214	165500	17587530	5830	5830	5830	5830	0
113	20231214	165400	17587530	5830	5830	5830	5830	0
114	20231214	165300	17587530	5830	5830	5830	5830	0
115	20231214	165200	17587530	5830	5830	5830	5830	0
116	20231214	165100	17587530	5830	5830	5830	5830	0
117	20231214	165000	17587530	5830	5830	5830	5830	0
118	20231214	164900	17587530	5830	5830	5830	5830	0
119	20231214	164800	17587530	5830	5830	5830	5830	0
120	20231214	164700	17587530	5830	5830	5830	5830	0
121	20231214	164600	17587530	5830	5830	5830	5830	0
122	20231214	164500	17587530	5830	5830	5830	5830	131
123	20231214	164400	17587530	5830	5830	5830	5830	0
124	20231214	164300	17587530	5830	5830	5830	5830	0
125	20231214	164200	17587530	5830	5830	5830	5830	0
126	20231214	164100	17587530	5830	5830	5830	5830	0
127	20231214	164000	17587530	5830	5830	5830	5830	0
128	20231214	163900	17587530	5830	5830	5830	5830	0
129	20231214	163800	17587530	5830	5830	5830	5830	0
130	20231214	163700	17587530	5830	5830	5830	5830	0
131	20231214	163600	17587530	5830	5830	5830	5830	0
132	20231214	163500	17587530	5830	5830	5830	5830	0
133	20231214	163400	17587530	5830	5830	5830	5830	0
134	20231214	163300	17587530	5830	5830	5830	5830	0
135	20231214	163200	17587530	5830	5830	5830	5830	0
136	20231214	163100	17587530	5830	5830	5830	5830	0
137	20231214	163000	17587530	5830	5830	5830	5830	0
138	20231214	162900	17587530	5830	5830	5830	5830	0
139	20231214	162800	17587530	5830	5830	5830	5830	0
140	20231214	162700	17587530	5830	5830	5830	5830	0
141	20231214	162600	17587530	5830	5830	5830	5830	0
142	20231214	162500	17587530	5830	5830	5830	5830	0
143	20231214	162400	17587530	5830	5830	5830	5830	0
144	20231214	162300	17587530	5830	5830	5830	5830	0
145	20231214	162200	17587530	5830	5830	5830	5830	0
146	20231214	162100	17587530	5830	5830	5830	5830	0
147	20231214	162000	17587530	5830	5830	5830	5830	0
148	20231214	161900	17587530	5830	5830	5830	5830	0
149	20231214	161800	17587530	5830	5830	5830	5830	0
150	20231214	161700	17587530	5830	5830	5830	5830	0
151	20231214	161600	17587530	5830	5830	5830	5830	0
152	20231214	161500	17587530	5830	5830	5830	5830	131
153	20231214	161400	17587530	5830	5830	5830	5830	0
154	20231214	161300	17587530	5830	5830	5830	5830	0
155	20231214	161200	17587530	5830	5830	5830	5830	0
156	20231214	161100	17587530	5830	5830	5830	5830	0
157	20231214	161000	17587530	5830	5830	5830	5830	0
158	20231214	160900	17587530	5830	5830	5830	5830	0
159	20231214	160800	17587530	5830	5830	5830	5830	0
160	20231214	160700	17587530	5830	5830	5830	5830	0
161	20231214	160600	17587530	5830	5830	5830	5830	0
162	20231214	160500	17587530	5830	5830	5830	5830	0
163	20231214	160400	17587530	5830	5830	5830	5830	0
164	20231214	160300	17587530	5830	5830	5830	5830	0
165	20231214	160200	17587530	5830	5830	5830	5830	0
166	20231214	160100	17587530	5830	5830	5830	5830	0
167	20231214	160000	17587530	5830	5830	5830	5830	0
168	20231214	155900	17587530	5830	5830	5830	5830	0
169	20231214	155800	17587530	5830	5830	5830	5830	0
170	20231214	155700	17587530	5830	5830	5830	5830	0
171	20231214	155600	17587530	5830	5830	5830	5830	0
172	20231214	155500	17587530	5830	5830	5830	5830	0
173	20231214	155400	17587530	5830	5830	5830	5830	0
174	20231214	155300	17587530	5830	5830	5830	5830	0
175	20231214	155200	17587530	5830	5830	5830	5830	0
176	20231214	155100	17587530	5830	5830	5830	5830	0
177	20231214	155000	17587530	5830	5830	5830	5830	0
178	20231214	154900	17587530	5830	5830	5830	5830	0
179	20231214	154800	17587530	5830	5830	5830	5830	0
180	20231214	154700	17587530	5830	5830	5830	5830	0
181	20231214	154600	17587530	5830	5830	5830	5830	0
182	20231214	154500	17587530	5830	5830	5830	5830	131
183	20231214	154400	17587530	5830	5830	5830	5830	0
184	20231214	154300	17587530	5830	5830	5830	5830	0
185	20231214	154200	17587530	5830	5830	5830	5830	0
186	20231214	154100	17587530	5830	5830	5830	5830	0
187	20231214	154000	17587530	5830	5830	5830	5830	0
188	20231214	153900	17587530	5830	5830	5830	5830	0
189	20231214	153800	17587530	5830	5830	5830	5830	0
190	20231214	153700	17587530	5830	5830	5830	5830	0
191	20231214	153600	17587530	5830	5830	5830	5830	0
192	20231214	153500	17587530	5830	5830	5830	5830	0
193	20231214	153400	17587530	5830	5830	5830	5830	0
194	20231214	153300	17587530	5830	5830	5830	5830	0
195	20231214	153200	17587530	5830	5830	5830	5830	0
196	20231214	153100	17587530	5830	5830	5830	5830	0
197	20231214	153000	17587530	5830	5830	5830	5830	131
198	20231214	152900	16823800	5830	5830	5830	5830	0
199	20231214	152800	16823800	5830	5830	5830	5830	0
200	20231214	152700	16823800	5830	5830	5830	5830	0
201	20231214	152600	16823800	5830	5830	5830	5830	0
202	20231214	152500	16823800	5830	5830	5830	5830	0
203	20231214	152400	16823800	5830	5830	5830	5830	0
204	20231214	152300	16823800	5830	5830	5830	5830	0
205	20231214	152200	16823800	5830	5830	5830	5830	0
206	20231214	152100	16823800	5830	5830	5830	5830	0
207	20231214	152000	16823800	5830	5830	5830	5830	0
208	20231214	151900	16823800	5830	5830	5830	5830	0
209	20231214	151800	16823800	5830	5830	5830	5830	1
210	20231214	151700	16817970	5830	5830	5830	5830	0
211	20231214	151600	16817970	5830	5830	5830	5830	0
212	20231214	151500	16817970	5830	5830	5830	5830	0
213	20231214	151400	16817970	5830	5830	5830	5830	20
214	20231214	151300	16701370	5830	5840	5840	5830	155
215	20231214	151200	15796220	5840	5840	5840	5840	0
216	20231214	151100	15796220	5840	5840	5840	5840	0
217	20231214	151000	15796220	5840	5840	5840	5840	0
218	20231214	150900	15796220	5840	5840	5840	5840	0
219	20231214	150800	15796220	5840	5840	5840	5840	0
220	20231214	150700	15796220	5840	5840	5840	5840	0
221	20231214	150600	15796220	5840	5840	5840	5840	0
222	20231214	150500	15796220	5840	5840	5840	5840	7
223	20231214	150400	15755340	5840	5840	5840	5840	0
224	20231214	150300	15755340	5840	5840	5840	5840	0
225	20231214	150200	15755340	5840	5840	5840	5840	0
226	20231214	150100	15755340	5840	5840	5840	5840	0
227	20231214	150000	15755340	5840	5840	5840	5840	0
228	20231214	145900	15755340	5840	5840	5840	5840	0
229	20231214	145800	15755340	5840	5840	5840	5840	0
230	20231214	145700	15755340	5840	5830	5840	5830	2
231	20231214	145600	15743670	5830	5830	5830	5830	0
232	20231214	145500	15743670	5830	5830	5830	5830	51
233	20231214	145400	15446340	5840	5840	5840	5840	0
234	20231214	145300	15446340	5840	5840	5840	5840	0
235	20231214	145200	15446340	5840	5840	5840	5840	151
236	20231214	145100	14564500	5840	5840	5840	5840	23
237	20231214	145000	14430180	5830	5830	5830	5830	0
238	20231214	144900	14430180	5830	5830	5830	5830	1
239	20231214	144800	14424350	5830	5830	5830	5830	0
240	20231214	144700	14424350	5830	5830	5830	5830	0
241	20231214	144600	14424350	5830	5830	5830	5830	0
242	20231214	144500	14424350	5830	5830	5830	5830	0
243	20231214	144400	14424350	5830	5830	5830	5830	0
244	20231214	144300	14424350	5830	5830	5830	5830	0
245	20231214	144200	14424350	5830	5830	5830	5830	7
246	20231214	144100	14383540	5830	5830	5830	5830	0
247	20231214	144000	14383540	5830	5830	5830	5830	0
248	20231214	143900	14383540	5830	5830	5830	5830	0
249	20231214	143800	14383540	5830	5830	5830	5830	5
250	20231214	143700	14354390	5830	5830	5830	5830	5
251	20231214	143600	14325240	5830	5830	5830	5830	150
252	20231214	143500	13450740	5830	5830	5830	5830	5
253	20231214	143400	13421590	5830	5830	5830	5830	1
254	20231214	143300	13415760	5830	5830	5830	5830	0
255	20231214	143200	13415760	5830	5830	5830	5830	0
256	20231214	143100	13415760	5830	5830	5830	5830	11
257	20231214	143000	13351630	5830	5830	5830	5830	0
258	20231214	142900	13351630	5830	5830	5830	5830	0
259	20231214	142800	13351630	5830	5830	5830	5830	2
260	20231214	142700	13339970	5830	5830	5830	5830	0
261	20231214	142600	13339970	5830	5830	5830	5830	0
262	20231214	142500	13339970	5830	5830	5830	5830	0
263	20231214	142400	13339970	5830	5830	5830	5830	0
264	20231214	142300	13339970	5830	5830	5830	5830	0
265	20231214	142200	13339970	5830	5830	5830	5830	0
266	20231214	142100	13339970	5830	5830	5830	5830	2
267	20231214	142000	13328310	5830	5830	5830	5830	0
268	20231214	141900	13328310	5830	5830	5830	5830	0
269	20231214	141800	13328310	5830	5830	5830	5830	0
270	20231214	141700	13328310	5830	5830	5830	5830	2
271	20231214	141600	13316650	5830	5830	5830	5830	0
272	20231214	141500	13316650	5830	5830	5830	5830	4
273	20231214	141400	13293330	5830	5830	5830	5830	0
274	20231214	141300	13293330	5830	5830	5830	5830	0
275	20231214	141200	13293330	5830	5830	5830	5830	0
276	20231214	141100	13293330	5830	5830	5830	5830	0
277	20231214	141000	13293330	5830	5830	5830	5830	0
278	20231214	140900	13293330	5830	5830	5830	5830	14
279	20231214	140800	13211710	5830	5830	5830	5830	0
280	20231214	140700	13211710	5830	5830	5830	5830	0
281	20231214	140600	13211710	5830	5830	5830	5830	1
282	20231214	140500	13205880	5830	5830	5830	5830	0
283	20231214	140400	13205880	5830	5830	5830	5830	7
284	20231214	140300	13165070	5830	5830	5830	5830	0
285	20231214	140200	13165070	5830	5830	5830	5830	0
286	20231214	140100	13165070	5830	5830	5830	5830	0
287	20231214	140000	13165070	5830	5830	5830	5830	7
288	20231214	135900	13124260	5820	5820	5820	5820	0
289	20231214	135800	13124260	5820	5820	5820	5820	0
290	20231214	135700	13124260	5820	5820	5820	5820	0
291	20231214	135600	13124260	5820	5820	5820	5820	0
292	20231214	135500	13124260	5820	5820	5820	5820	0
293	20231214	135400	13124260	5820	5830	5830	5820	209
294	20231214	135300	11907830	5850	5850	5850	5850	231
295	20231214	135200	10556480	5850	5850	5850	5850	662
296	20231214	135100	6683780	5850	5850	5850	5850	0
297	20231214	135000	6683780	5850	5850	5850	5850	0
298	20231214	134900	6683780	5850	5850	5850	5850	0
299	20231214	134800	6683780	5850	5850	5850	5850	0
300	20231214	134700	6683780	5850	5850	5850	5850	0
301	20231214	134600	6683780	5850	5850	5850	5850	0
302	20231214	134500	6683780	5850	5850	5850	5850	0
303	20231214	134400	6683780	5850	5850	5850	5850	0
304	20231214	134300	6683780	5850	5850	5850	5850	2
305	20231214	134200	6672080	5850	5850	5850	5850	0
306	20231214	134100	6672080	5850	5850	5850	5850	0
307	20231214	134000	6672080	5850	5850	5850	5850	0
308	20231214	133900	6672080	5850	5850	5850	5850	0
309	20231214	133800	6672080	5850	5850	5850	5850	0
310	20231214	133700	6672080	5850	5850	5850	5850	0
311	20231214	133600	6672080	5850	5850	5850	5850	10
312	20231214	133500	6613580	5850	5850	5850	5850	0
313	20231214	133400	6613580	5850	5850	5850	5850	0
314	20231214	133300	6613580	5850	5850	5850	5850	0
315	20231214	133200	6613580	5850	5850	5850	5850	0
316	20231214	133100	6613580	5850	5850	5850	5850	0
317	20231214	133000	6613580	5850	5850	5850	5850	0
318	20231214	132900	6613580	5850	5850	5850	5850	0
319	20231214	132800	6613580	5850	5850	5850	5850	0
320	20231214	132700	6613580	5850	5850	5850	5850	0
321	20231214	132600	6613580	5850	5850	5850	5850	2
322	20231214	132500	6601880	5850	5850	5850	5850	0
323	20231214	132400	6601880	5850	5850	5850	5850	0
324	20231214	132300	6601880	5850	5850	5850	5850	0
325	20231214	132200	6601880	5850	5850	5850	5850	0
326	20231214	132100	6601880	5850	5850	5850	5850	0
327	20231214	132000	6601880	5850	5850	5850	5850	4
328	20231214	131900	6578480	5850	5850	5850	5850	0
329	20231214	131800	6578480	5850	5850	5850	5850	0
330	20231214	131700	6578480	5850	5850	5850	5850	0
331	20231214	131600	6578480	5850	5850	5850	5850	0
332	20231214	131500	6578480	5850	5850	5850	5850	0
333	20231214	131400	6578480	5850	5850	5850	5850	0
334	20231214	131300	6578480	5850	5850	5850	5850	0
335	20231214	131200	6578480	5850	5850	5850	5850	0
336	20231214	131100	6578480	5850	5850	5850	5850	0
337	20231214	131000	6578480	5850	5850	5850	5850	0
338	20231214	130900	6578480	5850	5860	5860	5850	3
339	20231214	130800	6560910	5830	5830	5830	5830	80
340	20231214	130700	6094510	5830	5830	5830	5830	0
341	20231214	130600	6094510	5830	5830	5830	5830	0
342	20231214	130500	6094510	5830	5830	5830	5830	0
343	20231214	130400	6094510	5830	5830	5830	5830	0
344	20231214	130300	6094510	5830	5830	5830	5830	0
345	20231214	130200	6094510	5830	5830	5830	5830	0
346	20231214	130100	6094510	5830	5830	5830	5830	0
347	20231214	130000	6094510	5830	5830	5830	5830	0
348	20231214	125900	6094510	5830	5830	5830	5830	8
349	20231214	125800	6047870	5830	5830	5830	5830	0
350	20231214	125700	6047870	5830	5830	5830	5830	0
351	20231214	125600	6047870	5830	5830	5830	5830	0
352	20231214	125500	6047870	5830	5830	5830	5830	0
353	20231214	125400	6047870	5830	5830	5830	5830	0
354	20231214	125300	6047870	5830	5830	5830	5830	0
355	20231214	125200	6047870	5830	5830	5830	5830	2
356	20231214	125100	6036210	5830	5830	5830	5830	0
357	20231214	125000	6036210	5830	5830	5830	5830	0
358	20231214	124900	6036210	5830	5830	5830	5830	0
359	20231214	124800	6036210	5830	5830	5830	5830	0
360	20231214	124700	6036210	5830	5830	5830	5830	0
361	20231214	124600	6036210	5830	5830	5830	5830	0
362	20231214	124500	6036210	5830	5830	5830	5830	0
363	20231214	124400	6036210	5830	5830	5830	5830	0
364	20231214	124300	6036210	5830	5830	5830	5830	0
365	20231214	124200	6036210	5830	5830	5830	5830	0
366	20231214	124100	6036210	5830	5830	5830	5830	13
367	20231214	124000	5960420	5830	5830	5830	5830	0
368	20231214	123900	5960420	5830	5830	5830	5830	0
369	20231214	123800	5960420	5830	5830	5830	5830	0
370	20231214	123700	5960420	5830	5830	5830	5830	0
371	20231214	123600	5960420	5830	5830	5830	5830	0
372	20231214	123500	5960420	5830	5830	5830	5830	2
373	20231214	123400	5948760	5830	5830	5830	5830	0
374	20231214	123300	5948760	5830	5830	5830	5830	1
375	20231214	123200	5942930	5830	5830	5830	5830	0
376	20231214	123100	5942930	5830	5830	5830	5830	0
377	20231214	123000	5942930	5830	5830	5830	5830	0
378	20231214	122900	5942930	5830	5830	5830	5830	0
379	20231214	122800	5942930	5830	5830	5830	5830	0
380	20231214	122700	5942930	5830	5830	5830	5830	0
381	20231214	122600	5942930	5830	5830	5830	5830	0
382	20231214	122500	5942930	5830	5830	5830	5830	0
383	20231214	122400	5942930	5830	5830	5830	5830	0
384	20231214	122300	5942930	5830	5830	5830	5830	0
385	20231214	122200	5942930	5830	5830	5830	5830	0
386	20231214	122100	5942930	5830	5830	5830	5830	0
387	20231214	122000	5942930	5830	5830	5830	5830	0
388	20231214	121900	5942930	5830	5830	5830	5830	0
389	20231214	121800	5942930	5830	5830	5830	5830	2
390	20231214	121700	5931270	5830	5830	5830	5830	0
391	20231214	121600	5931270	5830	5830	5830	5830	0
392	20231214	121500	5931270	5830	5830	5830	5830	0
393	20231214	121400	5931270	5830	5830	5830	5830	0
394	20231214	121300	5931270	5830	5830	5830	5830	0
395	20231214	121200	5931270	5830	5830	5830	5830	0
396	20231214	121100	5931270	5830	5830	5830	5830	0
397	20231214	121000	5931270	5830	5830	5830	5830	0
398	20231214	120900	5931270	5830	5830	5830	5830	0
399	20231214	120800	5931270	5830	5830	5830	5830	0
400	20231214	120700	5931270	5830	5830	5830	5830	0
401	20231214	120600	5931270	5830	5830	5830	5830	0
402	20231214	120500	5931270	5830	5830	5830	5830	0
403	20231214	120400	5931270	5830	5830	5830	5830	0
404	20231214	120300	5931270	5830	5830	5830	5830	0
405	20231214	120200	5931270	5830	5830	5830	5830	0
406	20231214	120100	5931270	5830	5830	5830	5830	2
407	20231214	120000	5919610	5830	5830	5830	5830	0
408	20231214	115900	5919610	5830	5830	5830	5830	0
409	20231214	115800	5919610	5830	5830	5830	5830	0
410	20231214	115700	5919610	5830	5830	5830	5830	0
411	20231214	115600	5919610	5830	5830	5830	5830	0
412	20231214	115500	5919610	5830	5830	5830	5830	0
413	20231214	115400	5919610	5830	5830	5830	5830	0
414	20231214	115300	5919610	5830	5830	5830	5830	0
415	20231214	115200	5919610	5830	5830	5830	5830	0
416	20231214	115100	5919610	5830	5830	5830	5830	0
417	20231214	115000	5919610	5830	5830	5830	5830	0
418	20231214	114900	5919610	5830	5830	5830	5830	0
419	20231214	114800	5919610	5830	5830	5830	5830	5
420	20231214	114700	5890460	5830	5830	5830	5830	0
421	20231214	114600	5890460	5830	5830	5830	5830	0
422	20231214	114500	5890460	5830	5830	5830	5830	59
423	20231214	114400	5546490	5850	5850	5850	5850	2
424	20231214	114300	5534790	5840	5840	5840	5840	0
425	20231214	114200	5534790	5840	5840	5840	5840	0
426	20231214	114100	5534790	5840	5840	5840	5840	0
427	20231214	114000	5534790	5840	5840	5840	5840	0
428	20231214	113900	5534790	5840	5840	5840	5840	0
429	20231214	113800	5534790	5840	5840	5840	5840	0
430	20231214	113700	5534790	5840	5840	5840	5840	0
431	20231214	113600	5534790	5840	5840	5840	5840	0
432	20231214	113500	5534790	5840	5840	5840	5840	0
433	20231214	113400	5534790	5840	5840	5840	5840	0
434	20231214	113300	5534790	5840	5840	5840	5840	0
435	20231214	113200	5534790	5840	5840	5840	5840	0
436	20231214	113100	5534790	5840	5840	5840	5840	0
437	20231214	113000	5534790	5840	5850	5850	5840	21
438	20231214	112900	5411950	5850	5850	5850	5850	0
439	20231214	112800	5411950	5850	5850	5850	5850	0
440	20231214	112700	5411950	5850	5850	5850	5850	2
441	20231214	112600	5400250	5830	5830	5830	5830	0
442	20231214	112500	5400250	5830	5830	5830	5830	0
443	20231214	112400	5400250	5830	5830	5830	5830	0
444	20231214	112300	5400250	5830	5830	5830	5830	0
445	20231214	112200	5400250	5830	5830	5830	5830	0
446	20231214	112100	5400250	5830	5830	5830	5830	0
447	20231214	112000	5400250	5830	5830	5830	5830	0
448	20231214	111900	5400250	5830	5830	5830	5830	0
449	20231214	111800	5400250	5830	5830	5830	5830	0
450	20231214	111700	5400250	5830	5830	5830	5830	0
451	20231214	111600	5400250	5830	5830	5830	5830	0
452	20231214	111500	5400250	5830	5830	5830	5830	0
453	20231214	111400	5400250	5830	5830	5830	5830	0
454	20231214	111300	5400250	5830	5830	5830	5830	0
455	20231214	111200	5400250	5830	5830	5830	5830	0
456	20231214	111100	5400250	5830	5830	5830	5830	5
457	20231214	111000	5371100	5850	5850	5850	5850	2
458	20231214	110900	5359400	5840	5840	5840	5840	0
459	20231214	110800	5359400	5840	5840	5840	5840	0
460	20231214	110700	5359400	5840	5840	5840	5840	0
461	20231214	110600	5359400	5840	5840	5840	5840	0
462	20231214	110500	5359400	5840	5840	5840	5840	0
463	20231214	110400	5359400	5840	5840	5840	5840	0
464	20231214	110300	5359400	5840	5840	5840	5840	0
465	20231214	110200	5359400	5840	5840	5840	5840	0
466	20231214	110100	5359400	5840	5840	5840	5840	0
467	20231214	110000	5359400	5840	5840	5840	5840	0
468	20231214	105900	5359400	5840	5840	5840	5840	0
469	20231214	105800	5359400	5840	5840	5840	5840	39
470	20231214	105700	5131640	5840	5840	5840	5840	0
471	20231214	105600	5131640	5840	5840	5840	5840	0
472	20231214	105500	5131640	5840	5840	5840	5840	20
473	20231214	105400	5014840	5850	5850	5850	5850	0
474	20231214	105300	5014840	5850	5850	5850	5850	3
475	20231214	105200	4997290	5840	5840	5840	5840	43
476	20231214	105100	4746170	5840	5850	5850	5840	5
477	20231214	105000	4716940	5840	5840	5840	5840	6
478	20231214	104900	4681900	5840	5840	5840	5840	14
479	20231214	104800	4600140	5840	5840	5840	5840	0
480	20231214	104700	4600140	5840	5840	5840	5840	0
481	20231214	104600	4600140	5840	5840	5840	5840	8
482	20231214	104500	4553420	5840	5840	5840	5840	1
483	20231214	104400	4547580	5840	5840	5840	5840	0
484	20231214	104300	4547580	5840	5840	5840	5840	0
485	20231214	104200	4547580	5840	5840	5840	5840	0
486	20231214	104100	4547580	5840	5840	5840	5840	0
487	20231214	104000	4547580	5840	5840	5840	5840	0
488	20231214	103900	4547580	5840	5840	5840	5840	0
489	20231214	103800	4547580	5840	5840	5840	5840	0
490	20231214	103700	4547580	5840	5840	5840	5840	0
491	20231214	103600	4547580	5840	5840	5840	5840	2
492	20231214	103500	4535900	5830	5830	5830	5830	0
493	20231214	103400	4535900	5830	5830	5830	5830	0
494	20231214	103300	4535900	5830	5830	5830	5830	0
495	20231214	103200	4535900	5830	5830	5830	5830	10
496	20231214	103100	4477600	5830	5830	5830	5830	0
497	20231214	103000	4477600	5830	5830	5830	5830	1
498	20231214	102900	4471770	5830	5830	5830	5830	0
499	20231214	102800	4471770	5830	5830	5830	5830	0
500	20231214	102700	4471770	5830	5830	5830	5830	0
501	20231214	102600	4471770	5830	5830	5830	5830	0
502	20231214	102500	4471770	5830	5830	5830	5830	0
503	20231214	102400	4471770	5830	5830	5830	5830	0
504	20231214	102300	4471770	5830	5830	5830	5830	0
505	20231214	102200	4471770	5830	5830	5830	5830	0
506	20231214	102100	4471770	5830	5830	5830	5830	2
507	20231214	102000	4460110	5840	5840	5840	5840	0
508	20231214	101900	4460110	5840	5840	5840	5840	2
509	20231214	101800	4448430	5840	5840	5840	5840	0
510	20231214	101700	4448430	5840	5840	5840	5840	0
511	20231214	101600	4448430	5840	5840	5840	5840	0
512	20231214	101500	4448430	5840	5840	5840	5840	1
513	20231214	101400	4442590	5840	5840	5840	5840	0
514	20231214	101300	4442590	5840	5840	5840	5840	66
515	20231214	101200	4057150	5840	5840	5840	5840	0
516	20231214	101100	4057150	5840	5840	5840	5840	1
517	20231214	101000	4051310	5840	5840	5840	5840	1
518	20231214	100900	4045470	5840	5840	5840	5840	0
519	20231214	100800	4045470	5840	5840	5840	5840	0
520	20231214	100700	4045470	5840	5840	5840	5840	0
521	20231214	100600	4045470	5840	5840	5840	5840	0
522	20231214	100500	4045470	5840	5840	5840	5840	0
523	20231214	100400	4045470	5840	5840	5840	5840	0
524	20231214	100300	4045470	5840	5840	5840	5840	0
525	20231214	100200	4045470	5840	5840	5840	5840	3
526	20231214	100100	4027950	5830	5830	5830	5830	0
527	20231214	100000	4027950	5830	5830	5830	5830	0
528	20231214	095900	4027950	5830	5830	5830	5830	0
529	20231214	095800	4027950	5830	5830	5830	5830	0
530	20231214	095700	4027950	5830	5830	5830	5830	0
531	20231214	095600	4027950	5830	5840	5840	5830	3
532	20231214	095500	4010440	5840	5840	5840	5840	0
533	20231214	095400	4010440	5840	5840	5840	5840	0
534	20231214	095300	4010440	5840	5840	5840	5840	0
535	20231214	095200	4010440	5840	5840	5840	5840	0
536	20231214	095100	4010440	5840	5840	5840	5840	0
537	20231214	095000	4010440	5840	5840	5840	5840	0
538	20231214	094900	4010440	5840	5840	5840	5840	0
539	20231214	094800	4010440	5840	5840	5840	5840	4
540	20231214	094700	3987080	5830	5830	5830	5830	0
541	20231214	094600	3987080	5830	5830	5830	5830	0
542	20231214	094500	3987080	5830	5840	5840	5830	53
543	20231214	094400	3678070	5840	5840	5840	5840	0
544	20231214	094300	3678070	5840	5840	5840	5840	0
545	20231214	094200	3678070	5840	5840	5840	5840	2
546	20231214	094100	3666390	5850	5850	5850	5850	0
547	20231214	094000	3666390	5850	5850	5850	5850	0
548	20231214	093900	3666390	5850	5850	5850	5850	0
549	20231214	093800	3666390	5850	5850	5850	5850	0
550	20231214	093700	3666390	5850	5850	5850	5850	0
551	20231214	093600	3666390	5850	5850	5850	5850	0
552	20231214	093500	3666390	5850	5850	5850	5850	0
553	20231214	093400	3666390	5850	5850	5850	5850	0
554	20231214	093300	3666390	5850	5850	5850	5850	0
555	20231214	093200	3666390	5850	5850	5850	5850	148
556	20231214	093100	2800590	5870	5870	5870	5870	0
557	20231214	093000	2800590	5870	5870	5870	5870	0
558	20231214	092900	2800590	5870	5870	5870	5870	0
559	20231214	092800	2800590	5870	5870	5870	5870	2
560	20231214	092700	2788850	5880	5880	5880	5880	0
561	20231214	092600	2788850	5880	5880	5880	5880	0
562	20231214	092500	2788850	5880	5880	5880	5880	0
563	20231214	092400	2788850	5880	5880	5880	5880	1
564	20231214	092300	2782970	5870	5870	5870	5870	8
565	20231214	092200	2736010	5860	5860	5860	5860	10
566	20231214	092100	2677410	5860	5860	5860	5860	0
567	20231214	092000	2677410	5860	5860	5860	5860	3
568	20231214	091900	2659830	5870	5870	5870	5870	0
569	20231214	091800	2659830	5870	5870	5870	5870	0
570	20231214	091700	2659830	5870	5870	5870	5870	0
571	20231214	091600	2659830	5870	5870	5870	5870	0
572	20231214	091500	2659830	5870	5870	5870	5870	32
573	20231214	091400	2471990	5870	5870	5870	5870	8
574	20231214	091300	2425030	5870	5870	5870	5870	0
575	20231214	091200	2425030	5870	5870	5870	5870	42
576	20231214	091100	2178490	5880	5880	5880	5880	0
577	20231214	091000	2178490	5880	5880	5880	5880	0
578	20231214	090900	2178490	5880	5880	5880	5880	0
579	20231214	090800	2178490	5880	5880	5880	5880	8
580	20231214	090700	2131450	5880	5880	5880	5880	0
581	20231214	090600	2131450	5880	5880	5880	5880	5
582	20231214	090500	2102050	5880	5850	5880	5850	16
583	20231214	090400	2008240	5830	5830	5830	5830	0
584	20231214	090300	2008240	5830	5830	5830	5830	0
585	20231214	090200	2008240	5830	5830	5830	5830	0
586	20231214	090100	2008240	5830	5840	5840	5830	282
587	20231214	090000	361460	5830	5830	5830	5830	62