KissMeData/005740/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184500	47224740	5860	5860	5860	5860	102
3	20231220	184400	47224740	5860	5860	5860	5860	0
4	20231220	184300	47224740	5860	5860	5860	5860	0
5	20231220	184200	47224740	5860	5860	5860	5860	0
6	20231220	184100	47224740	5860	5860	5860	5860	0
7	20231220	184000	47224740	5860	5860	5860	5860	0
8	20231220	183900	47224740	5860	5860	5860	5860	0
9	20231220	183800	47224740	5860	5860	5860	5860	0
10	20231220	183700	47224740	5860	5860	5860	5860	0
11	20231220	183600	47224740	5860	5860	5860	5860	0
12	20231220	183500	47224740	5860	5860	5860	5860	0
13	20231220	183400	47224740	5860	5860	5860	5860	0
14	20231220	183300	47224740	5860	5860	5860	5860	0
15	20231220	183200	47224740	5860	5860	5860	5860	0
16	20231220	183100	47224740	5860	5860	5860	5860	0
17	20231220	183000	47224740	5860	5860	5860	5860	0
18	20231220	182900	47224740	5860	5860	5860	5860	0
19	20231220	182800	47224740	5860	5860	5860	5860	0
20	20231220	182700	47224740	5860	5860	5860	5860	0
21	20231220	182600	47224740	5860	5860	5860	5860	0
22	20231220	182500	47224740	5860	5860	5860	5860	0
23	20231220	182400	47224740	5860	5860	5860	5860	0
24	20231220	182300	47224740	5860	5860	5860	5860	0
25	20231220	182200	47224740	5860	5860	5860	5860	0
26	20231220	182100	47224740	5860	5860	5860	5860	0
27	20231220	182000	47224740	5860	5860	5860	5860	0
28	20231220	181900	47224740	5860	5860	5860	5860	0
29	20231220	181800	47224740	5860	5860	5860	5860	0
30	20231220	181700	47224740	5860	5860	5860	5860	0
31	20231220	181600	47224740	5860	5860	5860	5860	0
32	20231220	181500	47224740	5860	5860	5860	5860	102
33	20231220	181400	47224740	5860	5860	5860	5860	0
34	20231220	181300	47224740	5860	5860	5860	5860	0
35	20231220	181200	47224740	5860	5860	5860	5860	0
36	20231220	181100	47224740	5860	5860	5860	5860	0
37	20231220	181000	47224740	5860	5860	5860	5860	0
38	20231220	180900	47224740	5860	5860	5860	5860	0
39	20231220	180800	47224740	5860	5860	5860	5860	0
40	20231220	180700	47224740	5860	5860	5860	5860	0
41	20231220	180600	47224740	5860	5860	5860	5860	0
42	20231220	180500	47224740	5860	5860	5860	5860	0
43	20231220	180400	47224740	5860	5860	5860	5860	0
44	20231220	180300	47224740	5860	5860	5860	5860	0
45	20231220	180200	47224740	5860	5860	5860	5860	0
46	20231220	180100	47224740	5860	5860	5860	5860	0
47	20231220	180000	47224740	5860	5860	5860	5860	0
48	20231220	175900	47224740	5860	5860	5860	5860	0
49	20231220	175800	47224740	5860	5860	5860	5860	0
50	20231220	175700	47224740	5860	5860	5860	5860	0
51	20231220	175600	47224740	5860	5860	5860	5860	0
52	20231220	175500	47224740	5860	5860	5860	5860	0
53	20231220	175400	47224740	5860	5860	5860	5860	0
54	20231220	175300	47224740	5860	5860	5860	5860	0
55	20231220	175200	47224740	5860	5860	5860	5860	0
56	20231220	175100	47224740	5860	5860	5860	5860	0
57	20231220	175000	47224740	5860	5860	5860	5860	0
58	20231220	174900	47224740	5860	5860	5860	5860	0
59	20231220	174800	47224740	5860	5860	5860	5860	0
60	20231220	174700	47224740	5860	5860	5860	5860	0
61	20231220	174600	47224740	5860	5860	5860	5860	0
62	20231220	174500	47224740	5860	5860	5860	5860	102
63	20231220	174400	47224740	5860	5860	5860	5860	0
64	20231220	174300	47224740	5860	5860	5860	5860	0
65	20231220	174200	47224740	5860	5860	5860	5860	0
66	20231220	174100	47224740	5860	5860	5860	5860	0
67	20231220	174000	47224740	5860	5860	5860	5860	0
68	20231220	173900	47224740	5860	5860	5860	5860	0
69	20231220	173800	47224740	5860	5860	5860	5860	0
70	20231220	173700	47224740	5860	5860	5860	5860	0
71	20231220	173600	47224740	5860	5860	5860	5860	0
72	20231220	173500	47224740	5860	5860	5860	5860	0
73	20231220	173400	47224740	5860	5860	5860	5860	0
74	20231220	173300	47224740	5860	5860	5860	5860	0
75	20231220	173200	47224740	5860	5860	5860	5860	0
76	20231220	173100	47224740	5860	5860	5860	5860	0
77	20231220	173000	47224740	5860	5860	5860	5860	0
78	20231220	172900	47224740	5860	5860	5860	5860	0
79	20231220	172800	47224740	5860	5860	5860	5860	0
80	20231220	172700	47224740	5860	5860	5860	5860	0
81	20231220	172600	47224740	5860	5860	5860	5860	0
82	20231220	172500	47224740	5860	5860	5860	5860	0
83	20231220	172400	47224740	5860	5860	5860	5860	0
84	20231220	172300	47224740	5860	5860	5860	5860	0
85	20231220	172200	47224740	5860	5860	5860	5860	0
86	20231220	172100	47224740	5860	5860	5860	5860	0
87	20231220	172000	47224740	5860	5860	5860	5860	0
88	20231220	171900	47224740	5860	5860	5860	5860	0
89	20231220	171800	47224740	5860	5860	5860	5860	0
90	20231220	171700	47224740	5860	5860	5860	5860	0
91	20231220	171600	47224740	5860	5860	5860	5860	0
92	20231220	171500	47224740	5860	5860	5860	5860	102
93	20231220	171400	47224740	5860	5860	5860	5860	0
94	20231220	171300	47224740	5860	5860	5860	5860	0
95	20231220	171200	47224740	5860	5860	5860	5860	0
96	20231220	171100	47224740	5860	5860	5860	5860	0
97	20231220	171000	47224740	5860	5860	5860	5860	0
98	20231220	170900	47224740	5860	5860	5860	5860	0
99	20231220	170800	47224740	5860	5860	5860	5860	0
100	20231220	170700	47224740	5860	5860	5860	5860	0
101	20231220	170600	47224740	5860	5860	5860	5860	0
102	20231220	170500	47224740	5860	5860	5860	5860	0
103	20231220	170400	47224740	5860	5860	5860	5860	0
104	20231220	170300	47224740	5860	5860	5860	5860	0
105	20231220	170200	47224740	5860	5860	5860	5860	0
106	20231220	170100	47224740	5860	5860	5860	5860	0
107	20231220	170000	47224740	5860	5860	5860	5860	0
108	20231220	165900	47224740	5860	5860	5860	5860	0
109	20231220	165800	47224740	5860	5860	5860	5860	0
110	20231220	165700	47224740	5860	5860	5860	5860	0
111	20231220	165600	47224740	5860	5860	5860	5860	0
112	20231220	165500	47224740	5860	5860	5860	5860	0
113	20231220	165400	47224740	5860	5860	5860	5860	0
114	20231220	165300	47224740	5860	5860	5860	5860	0
115	20231220	165200	47224740	5860	5860	5860	5860	0
116	20231220	165100	47224740	5860	5860	5860	5860	0
117	20231220	165000	47224740	5860	5860	5860	5860	0
118	20231220	164900	47224740	5860	5860	5860	5860	0
119	20231220	164800	47224740	5860	5860	5860	5860	0
120	20231220	164700	47224740	5860	5860	5860	5860	0
121	20231220	164600	47224740	5860	5860	5860	5860	0
122	20231220	164500	47224740	5860	5860	5860	5860	102
123	20231220	164400	47224740	5860	5860	5860	5860	0
124	20231220	164300	47224740	5860	5860	5860	5860	0
125	20231220	164200	47224740	5860	5860	5860	5860	0
126	20231220	164100	47224740	5860	5860	5860	5860	0
127	20231220	164000	47224740	5860	5860	5860	5860	0
128	20231220	163900	47224740	5860	5860	5860	5860	0
129	20231220	163800	47224740	5860	5860	5860	5860	0
130	20231220	163700	47224740	5860	5860	5860	5860	0
131	20231220	163600	47224740	5860	5860	5860	5860	0
132	20231220	163500	47224740	5860	5860	5860	5860	0
133	20231220	163400	47224740	5860	5860	5860	5860	0
134	20231220	163300	47224740	5860	5860	5860	5860	0
135	20231220	163200	47224740	5860	5860	5860	5860	0
136	20231220	163100	47224740	5860	5860	5860	5860	0
137	20231220	163000	47224740	5860	5860	5860	5860	0
138	20231220	162900	47224740	5860	5860	5860	5860	0
139	20231220	162800	47224740	5860	5860	5860	5860	0
140	20231220	162700	47224740	5860	5860	5860	5860	0
141	20231220	162600	47224740	5860	5860	5860	5860	0
142	20231220	162500	47224740	5860	5860	5860	5860	0
143	20231220	162400	47224740	5860	5860	5860	5860	0
144	20231220	162300	47224740	5860	5860	5860	5860	0
145	20231220	162200	47224740	5860	5860	5860	5860	0
146	20231220	162100	47224740	5860	5860	5860	5860	0
147	20231220	162000	47224740	5860	5860	5860	5860	0
148	20231220	161900	47224740	5860	5860	5860	5860	0
149	20231220	161800	47224740	5860	5860	5860	5860	0
150	20231220	161700	47224740	5860	5860	5860	5860	0
151	20231220	161600	47224740	5860	5860	5860	5860	0
152	20231220	161500	47224740	5860	5860	5860	5860	102
153	20231220	161400	47224740	5860	5860	5860	5860	0
154	20231220	161300	47224740	5860	5860	5860	5860	0
155	20231220	161200	47224740	5860	5860	5860	5860	0
156	20231220	161100	47224740	5860	5860	5860	5860	0
157	20231220	161000	47224740	5860	5860	5860	5860	0
158	20231220	160900	47224740	5860	5860	5860	5860	0
159	20231220	160800	47224740	5860	5860	5860	5860	0
160	20231220	160700	47224740	5860	5860	5860	5860	0
161	20231220	160600	47224740	5860	5860	5860	5860	0
162	20231220	160500	47224740	5860	5860	5860	5860	0
163	20231220	160400	47224740	5860	5860	5860	5860	0
164	20231220	160300	47224740	5860	5860	5860	5860	0
165	20231220	160200	47224740	5860	5860	5860	5860	0
166	20231220	160100	47224740	5860	5860	5860	5860	0
167	20231220	160000	47224740	5860	5860	5860	5860	0
168	20231220	155900	47224740	5860	5860	5860	5860	0
169	20231220	155800	47224740	5860	5860	5860	5860	0
170	20231220	155700	47224740	5860	5860	5860	5860	0
171	20231220	155600	47224740	5860	5860	5860	5860	0
172	20231220	155500	47224740	5860	5860	5860	5860	0
173	20231220	155400	47224740	5860	5860	5860	5860	0
174	20231220	155300	47224740	5860	5860	5860	5860	0
175	20231220	155200	47224740	5860	5860	5860	5860	0
176	20231220	155100	47224740	5860	5860	5860	5860	0
177	20231220	155000	47224740	5860	5860	5860	5860	0
178	20231220	154900	47224740	5860	5860	5860	5860	0
179	20231220	154800	47224740	5860	5860	5860	5860	0
180	20231220	154700	47224740	5860	5860	5860	5860	0
181	20231220	154600	47224740	5860	5860	5860	5860	0
182	20231220	154500	47224740	5860	5860	5860	5860	102
183	20231220	154400	47224740	5860	5860	5860	5860	0
184	20231220	154300	47224740	5860	5860	5860	5860	0
185	20231220	154200	47224740	5860	5860	5860	5860	0
186	20231220	154100	47224740	5860	5860	5860	5860	0
187	20231220	154000	47224740	5860	5860	5860	5860	0
188	20231220	153900	47224740	5860	5860	5860	5860	0
189	20231220	153800	47224740	5860	5860	5860	5860	0
190	20231220	153700	47224740	5860	5860	5860	5860	0
191	20231220	153600	47224740	5860	5860	5860	5860	0
192	20231220	153500	47224740	5860	5860	5860	5860	0
193	20231220	153400	47224740	5860	5860	5860	5860	0
194	20231220	153300	47224740	5860	5860	5860	5860	0
195	20231220	153200	47224740	5860	5860	5860	5860	0
196	20231220	153100	47224740	5860	5860	5860	5860	0
197	20231220	153000	47224740	5860	5860	5860	5860	102
198	20231220	152900	46627020	5850	5850	5850	5850	0
199	20231220	152800	46627020	5850	5850	5850	5850	0
200	20231220	152700	46627020	5850	5850	5850	5850	0
201	20231220	152600	46627020	5850	5850	5850	5850	0
202	20231220	152500	46627020	5850	5850	5850	5850	0
203	20231220	152400	46627020	5850	5850	5850	5850	0
204	20231220	152300	46627020	5850	5850	5850	5850	0
205	20231220	152200	46627020	5850	5850	5850	5850	0
206	20231220	152100	46627020	5850	5850	5850	5850	0
207	20231220	152000	46627020	5850	5850	5850	5850	0
208	20231220	151900	46627020	5850	5850	5850	5850	0
209	20231220	151800	46627020	5850	5850	5850	5850	0
210	20231220	151700	46627020	5850	5850	5850	5850	0
211	20231220	151600	46627020	5850	5850	5850	5850	0
212	20231220	151500	46627020	5850	5850	5850	5850	0
213	20231220	151400	46627020	5850	5850	5850	5850	0
214	20231220	151300	46627020	5850	5850	5850	5850	0
215	20231220	151200	46627020	5850	5850	5850	5850	0
216	20231220	151100	46627020	5850	5850	5850	5850	0
217	20231220	151000	46627020	5850	5850	5850	5850	0
218	20231220	150900	46627020	5850	5850	5850	5850	26
219	20231220	150800	46474920	5840	5850	5850	5840	14
220	20231220	150700	46393060	5850	5850	5850	5850	10
221	20231220	150600	46334560	5840	5840	5840	5840	3
222	20231220	150500	46317040	5840	5840	5840	5840	0
223	20231220	150400	46317040	5840	5840	5840	5840	0
224	20231220	150300	46317040	5840	5840	5840	5840	0
225	20231220	150200	46317040	5840	5840	5840	5840	0
226	20231220	150100	46317040	5840	5840	5840	5840	0
227	20231220	150000	46317040	5840	5840	5840	5840	0
228	20231220	145900	46317040	5840	5840	5840	5840	0
229	20231220	145800	46317040	5840	5840	5840	5840	0
230	20231220	145700	46317040	5840	5840	5840	5840	0
231	20231220	145600	46317040	5840	5840	5840	5840	0
232	20231220	145500	46317040	5840	5840	5840	5840	0
233	20231220	145400	46317040	5840	5840	5840	5840	0
234	20231220	145300	46317040	5840	5840	5840	5840	0
235	20231220	145200	46317040	5840	5840	5840	5840	0
236	20231220	145100	46317040	5840	5840	5840	5840	0
237	20231220	145000	46317040	5840	5840	5840	5840	0
238	20231220	144900	46317040	5840	5840	5840	5840	0
239	20231220	144800	46317040	5840	5840	5840	5840	0
240	20231220	144700	46317040	5840	5840	5840	5840	0
241	20231220	144600	46317040	5840	5840	5840	5840	337
242	20231220	144500	44348960	5850	5850	5850	5850	0
243	20231220	144400	44348960	5850	5850	5850	5850	0
244	20231220	144300	44348960	5850	5850	5850	5850	0
245	20231220	144200	44348960	5850	5850	5850	5850	0
246	20231220	144100	44348960	5850	5850	5850	5850	0
247	20231220	144000	44348960	5850	5850	5850	5850	0
248	20231220	143900	44348960	5850	5850	5850	5850	3
249	20231220	143800	44331410	5850	5850	5850	5850	1
250	20231220	143700	44325560	5840	5840	5840	5840	0
251	20231220	143600	44325560	5840	5840	5840	5840	0
252	20231220	143500	44325560	5840	5840	5840	5840	0
253	20231220	143400	44325560	5840	5840	5840	5840	0
254	20231220	143300	44325560	5840	5840	5840	5840	0
255	20231220	143200	44325560	5840	5840	5840	5840	0
256	20231220	143100	44325560	5840	5840	5840	5840	0
257	20231220	143000	44325560	5840	5840	5840	5840	0
258	20231220	142900	44325560	5840	5840	5840	5840	30
259	20231220	142800	44150360	5840	5840	5840	5840	0
260	20231220	142700	44150360	5840	5840	5840	5840	0
261	20231220	142600	44150360	5840	5840	5840	5840	0
262	20231220	142500	44150360	5840	5840	5840	5840	0
263	20231220	142400	44150360	5840	5840	5840	5840	0
264	20231220	142300	44150360	5840	5840	5840	5840	0
265	20231220	142200	44150360	5840	5840	5840	5840	0
266	20231220	142100	44150360	5840	5840	5840	5840	50
267	20231220	142000	43858360	5840	5840	5840	5840	60
268	20231220	141900	43507960	5840	5840	5840	5840	0
269	20231220	141800	43507960	5840	5840	5840	5840	0
270	20231220	141700	43507960	5840	5840	5840	5840	0
271	20231220	141600	43507960	5840	5840	5840	5840	9
272	20231220	141500	43455400	5850	5850	5850	5850	0
273	20231220	141400	43455400	5850	5850	5850	5850	0
274	20231220	141300	43455400	5850	5850	5850	5850	0
275	20231220	141200	43455400	5850	5850	5850	5850	0
276	20231220	141100	43455400	5850	5850	5850	5850	0
277	20231220	141000	43455400	5850	5850	5850	5850	0
278	20231220	140900	43455400	5850	5840	5850	5840	2
279	20231220	140800	43443710	5840	5840	5840	5840	1
280	20231220	140700	43437870	5840	5840	5840	5840	51
281	20231220	140600	43140030	5840	5840	5840	5840	2
282	20231220	140500	43128350	5830	5830	5830	5830	0
283	20231220	140400	43128350	5830	5830	5830	5830	0
284	20231220	140300	43128350	5830	5830	5830	5830	1000
285	20231220	140200	37298350	5840	5840	5840	5840	0
286	20231220	140100	37298350	5840	5840	5840	5840	0
287	20231220	140000	37298350	5840	5840	5840	5840	0
288	20231220	135900	37298350	5840	5840	5840	5840	1
289	20231220	135800	37292510	5840	5840	5840	5840	301
290	20231220	135700	35534670	5840	5840	5840	5840	0
291	20231220	135600	35534670	5840	5840	5840	5840	0
292	20231220	135500	35534670	5840	5840	5840	5840	0
293	20231220	135400	35534670	5840	5840	5840	5840	0
294	20231220	135300	35534670	5840	5840	5840	5840	0
295	20231220	135200	35534670	5840	5840	5840	5840	0
296	20231220	135100	35534670	5840	5840	5840	5840	0
297	20231220	135000	35534670	5840	5840	5840	5840	30
298	20231220	134900	35359470	5840	5840	5840	5840	0
299	20231220	134800	35359470	5840	5840	5840	5840	0
300	20231220	134700	35359470	5840	5840	5840	5840	0
301	20231220	134600	35359470	5840	5840	5840	5840	0
302	20231220	134500	35359470	5840	5840	5840	5840	0
303	20231220	134400	35359470	5840	5850	5850	5840	221
304	20231220	134300	34068810	5840	5840	5840	5840	0
305	20231220	134200	34068810	5840	5840	5840	5840	0
306	20231220	134100	34068810	5840	5840	5840	5840	0
307	20231220	134000	34068810	5840	5840	5840	5840	0
308	20231220	133900	34068810	5840	5840	5840	5840	0
309	20231220	133800	34068810	5840	5840	5840	5840	0
310	20231220	133700	34068810	5840	5840	5840	5840	0
311	20231220	133600	34068810	5840	5840	5840	5840	0
312	20231220	133500	34068810	5840	5840	5840	5840	0
313	20231220	133400	34068810	5840	5840	5840	5840	0
314	20231220	133300	34068810	5840	5840	5840	5840	0
315	20231220	133200	34068810	5840	5840	5840	5840	0
316	20231220	133100	34068810	5840	5840	5840	5840	0
317	20231220	133000	34068810	5840	5840	5840	5840	0
318	20231220	132900	34068810	5840	5840	5840	5840	0
319	20231220	132800	34068810	5840	5840	5840	5840	0
320	20231220	132700	34068810	5840	5840	5840	5840	1
321	20231220	132600	34062970	5840	5840	5840	5840	369
322	20231220	132500	31908010	5840	5840	5840	5840	0
323	20231220	132400	31908010	5840	5840	5840	5840	0
324	20231220	132300	31908010	5840	5840	5840	5840	200
325	20231220	132200	30740010	5840	5840	5840	5840	0
326	20231220	132100	30740010	5840	5840	5840	5840	0
327	20231220	132000	30740010	5840	5840	5840	5840	0
328	20231220	131900	30740010	5840	5840	5840	5840	0
329	20231220	131800	30740010	5840	5840	5840	5840	0
330	20231220	131700	30740010	5840	5850	5850	5840	1074
331	20231220	131600	24464760	5850	5850	5850	5850	0
332	20231220	131500	24464760	5850	5850	5850	5850	0
333	20231220	131400	24464760	5850	5850	5850	5850	0
334	20231220	131300	24464760	5850	5850	5850	5850	0
335	20231220	131200	24464760	5850	5850	5850	5850	0
336	20231220	131100	24464760	5850	5850	5850	5850	0
337	20231220	131000	24464760	5850	5850	5850	5850	0
338	20231220	130900	24464760	5850	5850	5850	5850	0
339	20231220	130800	24464760	5850	5850	5850	5850	0
340	20231220	130700	24464760	5850	5850	5850	5850	0
341	20231220	130600	24464760	5850	5850	5850	5850	0
342	20231220	130500	24464760	5850	5850	5850	5850	23
343	20231220	130400	24330210	5840	5840	5840	5840	0
344	20231220	130300	24330210	5840	5840	5840	5840	0
345	20231220	130200	24330210	5840	5840	5840	5840	0
346	20231220	130100	24330210	5840	5840	5840	5840	0
347	20231220	130000	24330210	5840	5840	5840	5840	0
348	20231220	125900	24330210	5840	5840	5840	5840	0
349	20231220	125800	24330210	5840	5840	5840	5840	0
350	20231220	125700	24330210	5840	5840	5840	5840	0
351	20231220	125600	24330210	5840	5840	5840	5840	335
352	20231220	125500	22373810	5840	5840	5840	5840	0
353	20231220	125400	22373810	5840	5840	5840	5840	0
354	20231220	125300	22373810	5840	5840	5840	5840	4
355	20231220	125200	22350450	5840	5840	5840	5840	0
356	20231220	125100	22350450	5840	5840	5840	5840	0
357	20231220	125000	22350450	5840	5840	5840	5840	0
358	20231220	124900	22350450	5840	5840	5840	5840	81
359	20231220	124800	21877410	5840	5840	5840	5840	0
360	20231220	124700	21877410	5840	5840	5840	5840	0
361	20231220	124600	21877410	5840	5840	5840	5840	0
362	20231220	124500	21877410	5840	5840	5840	5840	9
363	20231220	124400	21824850	5840	5840	5840	5840	0
364	20231220	124300	21824850	5840	5840	5840	5840	0
365	20231220	124200	21824850	5840	5840	5840	5840	0
366	20231220	124100	21824850	5840	5840	5840	5840	0
367	20231220	124000	21824850	5840	5840	5840	5840	0
368	20231220	123900	21824850	5840	5840	5840	5840	0
369	20231220	123800	21824850	5840	5840	5840	5840	0
370	20231220	123700	21824850	5840	5840	5840	5840	0
371	20231220	123600	21824850	5840	5840	5840	5840	0
372	20231220	123500	21824850	5840	5840	5840	5840	0
373	20231220	123400	21824850	5840	5840	5840	5840	0
374	20231220	123300	21824850	5840	5840	5840	5840	0
375	20231220	123200	21824850	5840	5840	5840	5840	0
376	20231220	123100	21824850	5840	5840	5840	5840	0
377	20231220	123000	21824850	5840	5840	5840	5840	0
378	20231220	122900	21824850	5840	5840	5840	5840	0
379	20231220	122800	21824850	5840	5840	5840	5840	0
380	20231220	122700	21824850	5840	5840	5840	5840	0
381	20231220	122600	21824850	5840	5850	5850	5840	989
382	20231220	122500	16048170	5870	5870	5870	5870	0
383	20231220	122400	16048170	5870	5870	5870	5870	0
384	20231220	122300	16048170	5870	5870	5870	5870	0
385	20231220	122200	16048170	5870	5870	5870	5870	0
386	20231220	122100	16048170	5870	5870	5870	5870	0
387	20231220	122000	16048170	5870	5870	5870	5870	0
388	20231220	121900	16048170	5870	5870	5870	5870	0
389	20231220	121800	16048170	5870	5870	5870	5870	0
390	20231220	121700	16048170	5870	5870	5870	5870	0
391	20231220	121600	16048170	5870	5870	5870	5870	0
392	20231220	121500	16048170	5870	5870	5870	5870	0
393	20231220	121400	16048170	5870	5870	5870	5870	0
394	20231220	121300	16048170	5870	5870	5870	5870	0
395	20231220	121200	16048170	5870	5870	5870	5870	0
396	20231220	121100	16048170	5870	5870	5870	5870	0
397	20231220	121000	16048170	5870	5870	5870	5870	0
398	20231220	120900	16048170	5870	5870	5870	5870	0
399	20231220	120800	16048170	5870	5870	5870	5870	2
400	20231220	120700	16036430	5870	5870	5870	5870	0
401	20231220	120600	16036430	5870	5870	5870	5870	1
402	20231220	120500	16030560	5850	5850	5850	5850	0
403	20231220	120400	16030560	5850	5850	5850	5850	0
404	20231220	120300	16030560	5850	5870	5870	5850	21
405	20231220	120200	15907690	5870	5870	5870	5870	3
406	20231220	120100	15890080	5870	5870	5870	5870	0
407	20231220	120000	15890080	5870	5870	5870	5870	0
408	20231220	115900	15890080	5870	5870	5870	5870	1
409	20231220	115800	15884210	5870	5870	5870	5870	6
410	20231220	115700	15848990	5850	5850	5850	5850	10
411	20231220	115600	15790490	5850	5850	5850	5850	0
412	20231220	115500	15790490	5850	5850	5850	5850	0
413	20231220	115400	15790490	5850	5850	5850	5850	0
414	20231220	115300	15790490	5850	5850	5850	5850	0
415	20231220	115200	15790490	5850	5850	5850	5850	39
416	20231220	115100	15562340	5850	5850	5850	5850	0
417	20231220	115000	15562340	5850	5850	5850	5850	0
418	20231220	114900	15562340	5850	5850	5850	5850	0
419	20231220	114800	15562340	5850	5850	5850	5850	0
420	20231220	114700	15562340	5850	5860	5860	5850	17
421	20231220	114600	15462860	5850	5850	5850	5850	0
422	20231220	114500	15462860	5850	5850	5850	5850	0
423	20231220	114400	15462860	5850	5850	5850	5850	0
424	20231220	114300	15462860	5850	5850	5850	5850	0
425	20231220	114200	15462860	5850	5850	5850	5850	0
426	20231220	114100	15462860	5850	5850	5850	5850	0
427	20231220	114000	15462860	5850	5850	5850	5850	0
428	20231220	113900	15462860	5850	5850	5850	5850	0
429	20231220	113800	15462860	5850	5850	5850	5850	0
430	20231220	113700	15462860	5850	5850	5850	5850	0
431	20231220	113600	15462860	5850	5850	5850	5850	0
432	20231220	113500	15462860	5850	5850	5850	5850	0
433	20231220	113400	15462860	5850	5850	5850	5850	0
434	20231220	113300	15462860	5850	5850	5850	5850	0
435	20231220	113200	15462860	5850	5850	5850	5850	3
436	20231220	113100	15445310	5850	5850	5850	5850	0
437	20231220	113000	15445310	5850	5850	5850	5850	0
438	20231220	112900	15445310	5850	5850	5850	5850	0
439	20231220	112800	15445310	5850	5850	5850	5850	17
440	20231220	112700	15345860	5870	5870	5870	5870	0
441	20231220	112600	15345860	5870	5870	5870	5870	0
442	20231220	112500	15345860	5870	5870	5870	5870	0
443	20231220	112400	15345860	5870	5870	5870	5870	9
444	20231220	112300	15293030	5870	5870	5870	5870	0
445	20231220	112200	15293030	5870	5870	5870	5870	20
446	20231220	112100	15175630	5850	5850	5850	5850	0
447	20231220	112000	15175630	5850	5850	5850	5850	10
448	20231220	111900	15117130	5870	5870	5870	5870	0
449	20231220	111800	15117130	5870	5870	5870	5870	0
450	20231220	111700	15117130	5870	5870	5870	5870	0
451	20231220	111600	15117130	5870	5870	5870	5870	1
452	20231220	111500	15111260	5870	5870	5870	5870	0
453	20231220	111400	15111260	5870	5870	5870	5870	0
454	20231220	111300	15111260	5870	5870	5870	5870	0
455	20231220	111200	15111260	5870	5870	5870	5870	0
456	20231220	111100	15111260	5870	5870	5870	5870	0
457	20231220	111000	15111260	5870	5870	5870	5870	0
458	20231220	110900	15111260	5870	5870	5870	5870	0
459	20231220	110800	15111260	5870	5870	5870	5870	0
460	20231220	110700	15111260	5870	5870	5870	5870	0
461	20231220	110600	15111260	5870	5870	5870	5870	0
462	20231220	110500	15111260	5870	5870	5870	5870	0
463	20231220	110400	15111260	5870	5870	5870	5870	0
464	20231220	110300	15111260	5870	5870	5870	5870	0
465	20231220	110200	15111260	5870	5870	5870	5870	0
466	20231220	110100	15111260	5870	5870	5870	5870	0
467	20231220	110000	15111260	5870	5870	5870	5870	0
468	20231220	105900	15111260	5870	5870	5870	5870	0
469	20231220	105800	15111260	5870	5870	5870	5870	10
470	20231220	105700	15052560	5850	5850	5850	5850	0
471	20231220	105600	15052560	5850	5850	5850	5850	0
472	20231220	105500	15052560	5850	5850	5850	5850	0
473	20231220	105400	15052560	5850	5850	5850	5850	30
474	20231220	105300	14877060	5850	5850	5850	5850	0
475	20231220	105200	14877060	5850	5850	5850	5850	0
476	20231220	105100	14877060	5850	5850	5850	5850	0
477	20231220	105000	14877060	5850	5850	5850	5850	0
478	20231220	104900	14877060	5850	5850	5850	5850	0
479	20231220	104800	14877060	5850	5850	5850	5850	0
480	20231220	104700	14877060	5850	5850	5850	5850	0
481	20231220	104600	14877060	5850	5850	5850	5850	0
482	20231220	104500	14877060	5850	5850	5850	5850	0
483	20231220	104400	14877060	5850	5850	5850	5850	0
484	20231220	104300	14877060	5850	5850	5850	5850	0
485	20231220	104200	14877060	5850	5850	5850	5850	259
486	20231220	104100	13361910	5850	5850	5850	5850	0
487	20231220	104000	13361910	5850	5850	5850	5850	0
488	20231220	103900	13361910	5850	5850	5850	5850	0
489	20231220	103800	13361910	5850	5850	5850	5850	3
490	20231220	103700	13344360	5850	5850	5850	5850	0
491	20231220	103600	13344360	5850	5850	5850	5850	0
492	20231220	103500	13344360	5850	5850	5850	5850	0
493	20231220	103400	13344360	5850	5850	5850	5850	0
494	20231220	103300	13344360	5850	5850	5850	5850	138
495	20231220	103200	12537060	5850	5850	5850	5850	0
496	20231220	103100	12537060	5850	5850	5850	5850	0
497	20231220	103000	12537060	5850	5850	5850	5850	0
498	20231220	102900	12537060	5850	5850	5850	5850	0
499	20231220	102800	12537060	5850	5850	5850	5850	0
500	20231220	102700	12537060	5850	5850	5850	5850	0
501	20231220	102600	12537060	5850	5850	5850	5850	0
502	20231220	102500	12537060	5850	5850	5850	5850	0
503	20231220	102400	12537060	5850	5850	5850	5850	0
504	20231220	102300	12537060	5850	5850	5850	5850	2
505	20231220	102200	12525360	5840	5840	5840	5840	0
506	20231220	102100	12525360	5840	5840	5840	5840	0
507	20231220	102000	12525360	5840	5840	5840	5840	0
508	20231220	101900	12525360	5840	5840	5840	5840	0
509	20231220	101800	12525360	5840	5840	5840	5840	0
510	20231220	101700	12525360	5840	5840	5840	5840	0
511	20231220	101600	12525360	5840	5850	5850	5840	203
512	20231220	101500	11338090	5870	5870	5870	5870	0
513	20231220	101400	11338090	5870	5870	5870	5870	0
514	20231220	101300	11338090	5870	5870	5870	5870	0
515	20231220	101200	11338090	5870	5870	5870	5870	0
516	20231220	101100	11338090	5870	5870	5870	5870	0
517	20231220	101000	11338090	5870	5880	5880	5870	15
518	20231220	100900	11249990	5910	5910	5910	5910	0
519	20231220	100800	11249990	5910	5910	5910	5910	0
520	20231220	100700	11249990	5910	5910	5910	5910	0
521	20231220	100600	11249990	5910	5910	5910	5910	0
522	20231220	100500	11249990	5910	5910	5910	5910	0
523	20231220	100400	11249990	5910	5910	5910	5910	0
524	20231220	100300	11249990	5910	5910	5910	5910	0
525	20231220	100200	11249990	5910	5910	5910	5910	7
526	20231220	100100	11208620	5910	5910	5910	5910	0
527	20231220	100000	11208620	5910	5900	5910	5900	200
528	20231220	095900	10028610	5860	5860	5860	5860	0
529	20231220	095800	10028610	5860	5860	5860	5860	150
530	20231220	095700	9149610	5860	5860	5860	5860	100
531	20231220	095600	8563610	5860	5860	5860	5860	50
532	20231220	095500	8270610	5900	5900	5900	5900	0
533	20231220	095400	8270610	5900	5900	5900	5900	4
534	20231220	095300	8247010	5900	5860	5900	5850	622
535	20231220	095200	4607000	5900	5900	5900	5900	0
536	20231220	095100	4607000	5900	5900	5900	5900	0
537	20231220	095000	4607000	5900	5900	5900	5900	7
538	20231220	094900	4565700	5900	5900	5900	5900	53
539	20231220	094800	4253000	5920	5920	5920	5920	0
540	20231220	094700	4253000	5920	5920	5920	5920	0
541	20231220	094600	4253000	5920	5920	5920	5920	0
542	20231220	094500	4253000	5920	5920	5920	5920	0
543	20231220	094400	4253000	5920	5920	5920	5920	0
544	20231220	094300	4253000	5920	5920	5920	5920	0
545	20231220	094200	4253000	5920	5920	5920	5920	0
546	20231220	094100	4253000	5920	5920	5920	5920	0
547	20231220	094000	4253000	5920	5920	5920	5920	0
548	20231220	093900	4253000	5920	5920	5920	5920	0
549	20231220	093800	4253000	5920	5920	5920	5920	0
550	20231220	093700	4253000	5920	5920	5920	5920	1
551	20231220	093600	4247080	5920	5920	5920	5920	34
552	20231220	093500	4045800	5860	5860	5860	5860	20
553	20231220	093400	3928600	5860	5860	5860	5860	1
554	20231220	093300	3922740	5840	5840	5840	5840	0
555	20231220	093200	3922740	5840	5840	5840	5840	73
556	20231220	093100	3496420	5840	5840	5840	5840	0
557	20231220	093000	3496420	5840	5840	5840	5840	0
558	20231220	092900	3496420	5840	5840	5840	5840	100
559	20231220	092800	2912420	5850	5850	5850	5850	0
560	20231220	092700	2912420	5850	5850	5850	5850	0
561	20231220	092600	2912420	5850	5850	5850	5850	19
562	20231220	092500	2801270	5860	5860	5860	5860	0
563	20231220	092400	2801270	5860	5860	5860	5860	0
564	20231220	092300	2801270	5860	5860	5860	5860	0
565	20231220	092200	2801270	5860	5860	5860	5860	10
566	20231220	092100	2742670	5830	5860	5860	5830	11
567	20231220	092000	2678510	5830	5850	5850	5830	157
568	20231220	091900	1762700	5860	5860	5860	5860	4
569	20231220	091800	1739260	5860	5860	5860	5860	2
570	20231220	091700	1727540	5860	5860	5860	5860	0
571	20231220	091600	1727540	5860	5860	5860	5860	0
572	20231220	091500	1727540	5860	5860	5860	5860	0
573	20231220	091400	1727540	5860	5860	5860	5860	88
574	20231220	091300	1211860	5870	5870	5870	5870	0
575	20231220	091200	1211860	5870	5870	5870	5870	0
576	20231220	091100	1211860	5870	5870	5870	5870	28
577	20231220	091000	1047500	5900	5890	5900	5890	28
578	20231220	090900	882570	5890	5890	5890	5890	0
579	20231220	090800	882570	5890	5890	5890	5890	10
580	20231220	090700	823670	5890	5890	5890	5890	0
581	20231220	090600	823670	5890	5890	5890	5890	0
582	20231220	090500	823670	5890	5920	5930	5890	15
583	20231220	090400	734880	5840	5840	5840	5840	0
584	20231220	090300	734880	5840	5840	5840	5840	0
585	20231220	090200	734880	5840	5840	5840	5840	0
586	20231220	090100	734880	5840	5840	5840	5830	23
587	20231220	090000	600760	5880	5890	5890	5880	102