KissMeData/000540/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183100	35083980	3000	3000	3000	3000	52
3	20231213	183000	35083980	3000	3000	3000	3000	0
4	20231213	182900	35083980	3000	3000	3000	3000	0
5	20231213	182800	35083980	3000	3000	3000	3000	0
6	20231213	182700	35083980	3000	3000	3000	3000	0
7	20231213	182600	35083980	3000	3000	3000	3000	0
8	20231213	182500	35083980	3000	3000	3000	3000	0
9	20231213	182400	35083980	3000	3000	3000	3000	0
10	20231213	182300	35083980	3000	3000	3000	3000	0
11	20231213	182200	35083980	3000	3000	3000	3000	0
12	20231213	182100	35083980	3000	3000	3000	3000	0
13	20231213	182000	35083980	3000	3000	3000	3000	0
14	20231213	181900	35083980	3000	3000	3000	3000	0
15	20231213	181800	35083980	3000	3000	3000	3000	0
16	20231213	181700	35083980	3000	3000	3000	3000	0
17	20231213	181600	35083980	3000	3000	3000	3000	0
18	20231213	181500	35083980	3000	3000	3000	3000	0
19	20231213	181400	35083980	3000	3000	3000	3000	0
20	20231213	181300	35083980	3000	3000	3000	3000	0
21	20231213	181200	35083980	3000	3000	3000	3000	0
22	20231213	181100	35083980	3000	3000	3000	3000	0
23	20231213	181000	35083980	3000	3000	3000	3000	0
24	20231213	180900	35083980	3000	3000	3000	3000	0
25	20231213	180800	35083980	3000	3000	3000	3000	0
26	20231213	180700	35083980	3000	3000	3000	3000	0
27	20231213	180600	35083980	3000	3000	3000	3000	0
28	20231213	180500	35083980	3000	3000	3000	3000	0
29	20231213	180400	35083980	3000	3000	3000	3000	0
30	20231213	180300	35083980	3000	3000	3000	3000	0
31	20231213	180200	35083980	3000	3000	3000	3000	0
32	20231213	180100	35083980	3000	3000	3000	3000	52
33	20231213	180000	35083980	3000	3000	3000	3000	0
34	20231213	175900	35083980	3000	3000	3000	3000	0
35	20231213	175800	35083980	3000	3000	3000	3000	0
36	20231213	175700	35083980	3000	3000	3000	3000	0
37	20231213	175600	35083980	3000	3000	3000	3000	0
38	20231213	175500	35083980	3000	3000	3000	3000	0
39	20231213	175400	35083980	3000	3000	3000	3000	0
40	20231213	175300	35083980	3000	3000	3000	3000	0
41	20231213	175200	35083980	3000	3000	3000	3000	0
42	20231213	175100	35083980	3000	3000	3000	3000	0
43	20231213	175000	35083980	3000	3000	3000	3000	0
44	20231213	174900	35083980	3000	3000	3000	3000	0
45	20231213	174800	35083980	3000	3000	3000	3000	0
46	20231213	174700	35083980	3000	3000	3000	3000	0
47	20231213	174600	35083980	3000	3000	3000	3000	0
48	20231213	174500	35083980	3000	3000	3000	3000	0
49	20231213	174400	35083980	3000	3000	3000	3000	0
50	20231213	174300	35083980	3000	3000	3000	3000	0
51	20231213	174200	35083980	3000	3000	3000	3000	0
52	20231213	174100	35083980	3000	3000	3000	3000	0
53	20231213	174000	35083980	3000	3000	3000	3000	0
54	20231213	173900	35083980	3000	3000	3000	3000	0
55	20231213	173800	35083980	3000	3000	3000	3000	0
56	20231213	173700	35083980	3000	3000	3000	3000	0
57	20231213	173600	35083980	3000	3000	3000	3000	0
58	20231213	173500	35083980	3000	3000	3000	3000	0
59	20231213	173400	35083980	3000	3000	3000	3000	0
60	20231213	173300	35083980	3000	3000	3000	3000	0
61	20231213	173200	35083980	3000	3000	3000	3000	0
62	20231213	173100	35083980	3000	3000	3000	3000	52
63	20231213	173000	35083980	3000	3000	3000	3000	0
64	20231213	172900	35083980	3000	3000	3000	3000	0
65	20231213	172800	35083980	3000	3000	3000	3000	0
66	20231213	172700	35083980	3000	3000	3000	3000	0
67	20231213	172600	35083980	3000	3000	3000	3000	0
68	20231213	172500	35083980	3000	3000	3000	3000	0
69	20231213	172400	35083980	3000	3000	3000	3000	0
70	20231213	172300	35083980	3000	3000	3000	3000	0
71	20231213	172200	35083980	3000	3000	3000	3000	0
72	20231213	172100	35083980	3000	3000	3000	3000	0
73	20231213	172000	35083980	3000	3000	3000	3000	0
74	20231213	171900	35083980	3000	3000	3000	3000	0
75	20231213	171800	35083980	3000	3000	3000	3000	0
76	20231213	171700	35083980	3000	3000	3000	3000	0
77	20231213	171600	35083980	3000	3000	3000	3000	0
78	20231213	171500	35083980	3000	3000	3000	3000	0
79	20231213	171400	35083980	3000	3000	3000	3000	0
80	20231213	171300	35083980	3000	3000	3000	3000	0
81	20231213	171200	35083980	3000	3000	3000	3000	0
82	20231213	171100	35083980	3000	3000	3000	3000	0
83	20231213	171000	35083980	3000	3000	3000	3000	0
84	20231213	170900	35083980	3000	3000	3000	3000	0
85	20231213	170800	35083980	3000	3000	3000	3000	0
86	20231213	170700	35083980	3000	3000	3000	3000	0
87	20231213	170600	35083980	3000	3000	3000	3000	0
88	20231213	170500	35083980	3000	3000	3000	3000	0
89	20231213	170400	35083980	3000	3000	3000	3000	0
90	20231213	170300	35083980	3000	3000	3000	3000	0
91	20231213	170200	35083980	3000	3000	3000	3000	0
92	20231213	170100	35083980	3000	3000	3000	3000	52
93	20231213	170000	35083980	3000	3000	3000	3000	0
94	20231213	165900	35083980	3000	3000	3000	3000	0
95	20231213	165800	35083980	3000	3000	3000	3000	0
96	20231213	165700	35083980	3000	3000	3000	3000	0
97	20231213	165600	35083980	3000	3000	3000	3000	0
98	20231213	165500	35083980	3000	3000	3000	3000	0
99	20231213	165400	35083980	3000	3000	3000	3000	0
100	20231213	165300	35083980	3000	3000	3000	3000	0
101	20231213	165200	35083980	3000	3000	3000	3000	0
102	20231213	165100	35083980	3000	3000	3000	3000	0
103	20231213	165000	35083980	3000	3000	3000	3000	0
104	20231213	164900	35083980	3000	3000	3000	3000	0
105	20231213	164800	35083980	3000	3000	3000	3000	0
106	20231213	164700	35083980	3000	3000	3000	3000	0
107	20231213	164600	35083980	3000	3000	3000	3000	0
108	20231213	164500	35083980	3000	3000	3000	3000	0
109	20231213	164400	35083980	3000	3000	3000	3000	0
110	20231213	164300	35083980	3000	3000	3000	3000	0
111	20231213	164200	35083980	3000	3000	3000	3000	0
112	20231213	164100	35083980	3000	3000	3000	3000	0
113	20231213	164000	35083980	3000	3000	3000	3000	0
114	20231213	163900	35083980	3000	3000	3000	3000	0
115	20231213	163800	35083980	3000	3000	3000	3000	0
116	20231213	163700	35083980	3000	3000	3000	3000	0
117	20231213	163600	35083980	3000	3000	3000	3000	0
118	20231213	163500	35083980	3000	3000	3000	3000	0
119	20231213	163400	35083980	3000	3000	3000	3000	0
120	20231213	163300	35083980	3000	3000	3000	3000	0
121	20231213	163200	35083980	3000	3000	3000	3000	0
122	20231213	163100	35083980	3000	3000	3000	3000	52
123	20231213	163000	35083980	3000	3000	3000	3000	0
124	20231213	162900	35083980	3000	3000	3000	3000	0
125	20231213	162800	35083980	3000	3000	3000	3000	0
126	20231213	162700	35083980	3000	3000	3000	3000	0
127	20231213	162600	35083980	3000	3000	3000	3000	0
128	20231213	162500	35083980	3000	3000	3000	3000	0
129	20231213	162400	35083980	3000	3000	3000	3000	0
130	20231213	162300	35083980	3000	3000	3000	3000	0
131	20231213	162200	35083980	3000	3000	3000	3000	0
132	20231213	162100	35083980	3000	3000	3000	3000	0
133	20231213	162000	35083980	3000	3000	3000	3000	0
134	20231213	161900	35083980	3000	3000	3000	3000	0
135	20231213	161800	35083980	3000	3000	3000	3000	0
136	20231213	161700	35083980	3000	3000	3000	3000	0
137	20231213	161600	35083980	3000	3000	3000	3000	0
138	20231213	161500	35083980	3000	3000	3000	3000	0
139	20231213	161400	35083980	3000	3000	3000	3000	0
140	20231213	161300	35083980	3000	3000	3000	3000	0
141	20231213	161200	35083980	3000	3000	3000	3000	0
142	20231213	161100	35083980	3000	3000	3000	3000	0
143	20231213	161000	35083980	3000	3000	3000	3000	0
144	20231213	160900	35083980	3000	3000	3000	3000	0
145	20231213	160800	35083980	3000	3000	3000	3000	0
146	20231213	160700	35083980	3000	3000	3000	3000	0
147	20231213	160600	35083980	3000	3000	3000	3000	0
148	20231213	160500	35083980	3000	3000	3000	3000	0
149	20231213	160400	35083980	3000	3000	3000	3000	0
150	20231213	160300	35083980	3000	3000	3000	3000	0
151	20231213	160200	35083980	3000	3000	3000	3000	0
152	20231213	160100	35083980	3000	3000	3000	3000	52
153	20231213	160000	35083980	3000	3000	3000	3000	0
154	20231213	155900	35083980	3000	3000	3000	3000	0
155	20231213	155800	35083980	3000	3000	3000	3000	0
156	20231213	155700	35083980	3000	3000	3000	3000	0
157	20231213	155600	35083980	3000	3000	3000	3000	0
158	20231213	155500	35083980	3000	3000	3000	3000	0
159	20231213	155400	35083980	3000	3000	3000	3000	0
160	20231213	155300	35083980	3000	3000	3000	3000	0
161	20231213	155200	35083980	3000	3000	3000	3000	0
162	20231213	155100	35083980	3000	3000	3000	3000	0
163	20231213	155000	35083980	3000	3000	3000	3000	0
164	20231213	154900	35083980	3000	3000	3000	3000	0
165	20231213	154800	35083980	3000	3000	3000	3000	0
166	20231213	154700	35083980	3000	3000	3000	3000	0
167	20231213	154600	35083980	3000	3000	3000	3000	0
168	20231213	154500	35083980	3000	3000	3000	3000	0
169	20231213	154400	35083980	3000	3000	3000	3000	0
170	20231213	154300	35083980	3000	3000	3000	3000	0
171	20231213	154200	35083980	3000	3000	3000	3000	0
172	20231213	154100	35083980	3000	3000	3000	3000	0
173	20231213	154000	35083980	3000	3000	3000	3000	0
174	20231213	153900	35083980	3000	3000	3000	3000	0
175	20231213	153800	35083980	3000	3000	3000	3000	0
176	20231213	153700	35083980	3000	3000	3000	3000	0
177	20231213	153600	35083980	3000	3000	3000	3000	0
178	20231213	153500	35083980	3000	3000	3000	3000	0
179	20231213	153400	35083980	3000	3000	3000	3000	0
180	20231213	153300	35083980	3000	3000	3000	3000	0
181	20231213	153200	35083980	3000	3000	3000	3000	0
182	20231213	153100	35083980	3000	3000	3000	3000	52
183	20231213	153000	35083980	3000	3000	3000	3000	52
184	20231213	152900	34927980	3000	3000	3000	3000	0
185	20231213	152800	34927980	3000	3000	3000	3000	0
186	20231213	152700	34927980	3000	3000	3000	3000	0
187	20231213	152600	34927980	3000	3000	3000	3000	0
188	20231213	152500	34927980	3000	3000	3000	3000	0
189	20231213	152400	34927980	3000	3000	3000	3000	0
190	20231213	152300	34927980	3000	3000	3000	3000	0
191	20231213	152200	34927980	3000	3000	3000	3000	0
192	20231213	152100	34927980	3000	3000	3000	3000	0
193	20231213	152000	34927980	3000	3000	3000	3000	0
194	20231213	151900	34927980	3000	2995	3000	2995	53
195	20231213	151800	34769235	3000	3000	3000	3000	0
196	20231213	151700	34769235	3000	3000	3000	3000	1
197	20231213	151600	34766235	2995	2995	2995	2995	0
198	20231213	151500	34766235	2995	2995	2995	2995	0
199	20231213	151400	34766235	2995	2995	2995	2995	0
200	20231213	151300	34766235	2995	2995	2995	2995	0
201	20231213	151200	34766235	2995	2995	2995	2995	0
202	20231213	151100	34766235	2995	2995	2995	2995	0
203	20231213	151000	34766235	2995	2995	2995	2995	50
204	20231213	150900	34616485	2995	2995	2995	2995	0
205	20231213	150800	34616485	2995	2995	2995	2995	1043
206	20231213	150700	31492700	3000	3000	3000	3000	0
207	20231213	150600	31492700	3000	3000	3000	3000	0
208	20231213	150500	31492700	3000	3000	3000	3000	0
209	20231213	150400	31492700	3000	3000	3000	3000	1
210	20231213	150300	31489700	2995	2995	2995	2995	0
211	20231213	150200	31489700	2995	2995	2995	2995	0
212	20231213	150100	31489700	2995	2995	2995	2995	0
213	20231213	150000	31489700	2995	2995	2995	2995	0
214	20231213	145900	31489700	2995	2995	2995	2995	0
215	20231213	145800	31489700	2995	2995	2995	2995	0
216	20231213	145700	31489700	2995	2995	2995	2995	0
217	20231213	145600	31489700	2995	2995	2995	2995	0
218	20231213	145500	31489700	2995	2995	2995	2995	0
219	20231213	145400	31489700	2995	2995	2995	2995	0
220	20231213	145300	31489700	2995	2995	2995	2995	163
221	20231213	145200	31001515	2995	2995	2995	2995	0
222	20231213	145100	31001515	2995	2995	2995	2995	33
223	20231213	145000	30902680	3000	3000	3000	3000	56
224	20231213	144900	30734680	3000	3000	3000	3000	0
225	20231213	144800	30734680	3000	3000	3000	3000	0
226	20231213	144700	30734680	3000	3000	3000	3000	0
227	20231213	144600	30734680	3000	3000	3000	3000	0
228	20231213	144500	30734680	3000	3000	3000	3000	0
229	20231213	144400	30734680	3000	3000	3000	3000	0
230	20231213	144300	30734680	3000	3000	3000	3000	0
231	20231213	144200	30734680	3000	3000	3000	3000	3
232	20231213	144100	30725680	3000	3000	3000	3000	0
233	20231213	144000	30725680	3000	3000	3000	3000	0
234	20231213	143900	30725680	3000	3000	3000	3000	0
235	20231213	143800	30725680	3000	3000	3000	3000	0
236	20231213	143700	30725680	3000	3000	3000	3000	0
237	20231213	143600	30725680	3000	3000	3000	3000	0
238	20231213	143500	30725680	3000	3000	3000	3000	0
239	20231213	143400	30725680	3000	3000	3000	3000	33
240	20231213	143300	30626680	3000	3000	3000	3000	0
241	20231213	143200	30626680	3000	3000	3000	3000	0
242	20231213	143100	30626680	3000	3000	3000	3000	0
243	20231213	143000	30626680	3000	3000	3000	3000	0
244	20231213	142900	30626680	3000	3000	3000	3000	0
245	20231213	142800	30626680	3000	3000	3000	3000	0
246	20231213	142700	30626680	3000	3000	3000	3000	0
247	20231213	142600	30626680	3000	3000	3000	3000	0
248	20231213	142500	30626680	3000	3000	3000	3000	0
249	20231213	142400	30626680	3000	3000	3000	3000	0
250	20231213	142300	30626680	3000	3000	3000	3000	0
251	20231213	142200	30626680	3000	3000	3000	3000	0
252	20231213	142100	30626680	3000	3000	3000	3000	0
253	20231213	142000	30626680	3000	3000	3000	3000	0
254	20231213	141900	30626680	3000	3000	3000	3000	0
255	20231213	141800	30626680	3000	3000	3000	3000	0
256	20231213	141700	30626680	3000	3005	3005	3000	268
257	20231213	141600	29821785	3005	3005	3005	3005	21
258	20231213	141500	29758680	3005	3005	3005	3005	0
259	20231213	141400	29758680	3005	3005	3005	3005	10
260	20231213	141300	29728630	3000	3000	3000	3000	0
261	20231213	141200	29728630	3000	3000	3000	3000	0
262	20231213	141100	29728630	3000	3000	3000	3000	0
263	20231213	141000	29728630	3000	3000	3000	3000	0
264	20231213	140900	29728630	3000	3000	3000	3000	0
265	20231213	140800	29728630	3000	3000	3000	3000	0
266	20231213	140700	29728630	3000	3000	3000	3000	0
267	20231213	140600	29728630	3000	3000	3000	3000	0
268	20231213	140500	29728630	3000	3000	3000	3000	0
269	20231213	140400	29728630	3000	3000	3000	3000	0
270	20231213	140300	29728630	3000	3000	3000	3000	0
271	20231213	140200	29728630	3000	3000	3000	3000	0
272	20231213	140100	29728630	3000	3000	3000	3000	33
273	20231213	140000	29629630	3005	3005	3005	3005	0
274	20231213	135900	29629630	3005	3005	3005	3005	0
275	20231213	135800	29629630	3005	3005	3005	3005	0
276	20231213	135700	29629630	3005	3005	3005	3005	0
277	20231213	135600	29629630	3005	3005	3005	3005	0
278	20231213	135500	29629630	3005	3005	3005	3005	0
279	20231213	135400	29629630	3005	3005	3005	3005	0
280	20231213	135300	29629630	3005	3005	3005	3005	0
281	20231213	135200	29629630	3005	3005	3005	3005	0
282	20231213	135100	29629630	3005	3005	3005	3005	1
283	20231213	135000	29626625	3000	3000	3000	3000	0
284	20231213	134900	29626625	3000	3000	3000	3000	0
285	20231213	134800	29626625	3000	3000	3000	3000	0
286	20231213	134700	29626625	3000	3000	3000	3000	0
287	20231213	134600	29626625	3000	3000	3000	3000	0
288	20231213	134500	29626625	3000	3000	3000	3000	0
289	20231213	134400	29626625	3000	3000	3000	3000	33
290	20231213	134300	29527625	3000	3000	3000	3000	0
291	20231213	134200	29527625	3000	3000	3000	3000	0
292	20231213	134100	29527625	3000	3000	3000	3000	0
293	20231213	134000	29527625	3000	3000	3000	3000	0
294	20231213	133900	29527625	3000	3000	3000	3000	0
295	20231213	133800	29527625	3000	3000	3000	3000	445
296	20231213	133700	28192625	3005	3005	3005	3005	0
297	20231213	133600	28192625	3005	3005	3005	3005	0
298	20231213	133500	28192625	3005	3005	3005	3005	0
299	20231213	133400	28192625	3005	3005	3005	3005	0
300	20231213	133300	28192625	3005	3005	3005	3005	30
301	20231213	133200	28102475	3005	3005	3005	3005	0
302	20231213	133100	28102475	3005	3005	3005	3005	38
303	20231213	133000	27988285	3005	3005	3005	3005	0
304	20231213	132900	27988285	3005	3005	3005	3005	0
305	20231213	132800	27988285	3005	3005	3005	3005	0
306	20231213	132700	27988285	3005	3005	3005	3005	33
307	20231213	132600	27889120	3010	3010	3010	3010	0
308	20231213	132500	27889120	3010	3010	3010	3010	1
309	20231213	132400	27886110	3010	3010	3010	3010	0
310	20231213	132300	27886110	3010	3010	3010	3010	0
311	20231213	132200	27886110	3010	3010	3010	3010	1
312	20231213	132100	27883100	3010	3010	3010	3010	0
313	20231213	132000	27883100	3010	3010	3010	3010	225
314	20231213	131900	27205850	3010	3010	3010	3010	0
315	20231213	131800	27205850	3010	3010	3010	3010	0
316	20231213	131700	27205850	3010	3010	3010	3010	0
317	20231213	131600	27205850	3010	3010	3010	3010	0
318	20231213	131500	27205850	3010	3010	3010	3010	0
319	20231213	131400	27205850	3010	3010	3010	3010	0
320	20231213	131300	27205850	3010	3010	3010	3010	0
321	20231213	131200	27205850	3010	3010	3010	3010	0
322	20231213	131100	27205850	3010	3010	3010	3010	0
323	20231213	131000	27205850	3010	3010	3010	3010	33
324	20231213	130900	27106520	3010	3010	3010	3010	0
325	20231213	130800	27106520	3010	3010	3010	3010	0
326	20231213	130700	27106520	3010	3010	3010	3010	0
327	20231213	130600	27106520	3010	3010	3010	3010	0
328	20231213	130500	27106520	3010	3010	3010	3010	0
329	20231213	130400	27106520	3010	3010	3010	3010	10
330	20231213	130300	27076420	3005	3005	3005	3005	0
331	20231213	130200	27076420	3005	3005	3005	3005	0
332	20231213	130100	27076420	3005	3005	3005	3005	0
333	20231213	130000	27076420	3005	3005	3005	3005	0
334	20231213	125900	27076420	3005	3005	3005	3005	0
335	20231213	125800	27076420	3005	3005	3005	3005	0
336	20231213	125700	27076420	3005	3005	3005	3005	1
337	20231213	125600	27073415	3005	3005	3005	3005	0
338	20231213	125500	27073415	3005	3005	3005	3005	0
339	20231213	125400	27073415	3005	3005	3005	3005	0
340	20231213	125300	27073415	3005	3005	3005	3005	33
341	20231213	125200	26974250	3005	3005	3005	3005	0
342	20231213	125100	26974250	3005	3005	3005	3005	0
343	20231213	125000	26974250	3005	3005	3005	3005	0
344	20231213	124900	26974250	3005	3005	3005	3005	1
345	20231213	124800	26971245	3015	3015	3015	3015	0
346	20231213	124700	26971245	3015	3015	3015	3015	0
347	20231213	124600	26971245	3015	3015	3015	3015	0
348	20231213	124500	26971245	3015	3015	3015	3015	0
349	20231213	124400	26971245	3015	3015	3015	3015	0
350	20231213	124300	26971245	3015	3015	3015	3015	0
351	20231213	124200	26971245	3015	3015	3015	3015	0
352	20231213	124100	26971245	3015	3010	3015	3010	500
353	20231213	124000	25464575	3005	3005	3005	3005	0
354	20231213	123900	25464575	3005	3005	3005	3005	0
355	20231213	123800	25464575	3005	3005	3005	3005	0
356	20231213	123700	25464575	3005	3005	3005	3005	0
357	20231213	123600	25464575	3005	3005	3005	3005	33
358	20231213	123500	25365410	3005	3005	3005	3005	0
359	20231213	123400	25365410	3005	3005	3005	3005	0
360	20231213	123300	25365410	3005	3005	3005	3005	0
361	20231213	123200	25365410	3005	3005	3005	3005	0
362	20231213	123100	25365410	3005	3000	3005	3000	162
363	20231213	123000	24879285	3000	3000	3000	3000	1753
364	20231213	122900	19620285	3000	3000	3000	3000	0
365	20231213	122800	19620285	3000	3000	3000	3000	0
366	20231213	122700	19620285	3000	3000	3000	3000	0
367	20231213	122600	19620285	3000	3000	3000	3000	0
368	20231213	122500	19620285	3000	3000	3000	3000	0
369	20231213	122400	19620285	3000	3000	3000	3000	0
370	20231213	122300	19620285	3000	3000	3000	3000	0
371	20231213	122200	19620285	3000	3000	3000	3000	0
372	20231213	122100	19620285	3000	3000	3000	3000	0
373	20231213	122000	19620285	3000	3000	3000	3000	0
374	20231213	121900	19620285	3000	3000	3000	3000	34
375	20231213	121800	19518285	3005	3005	3005	3005	126
376	20231213	121700	19139655	3005	3005	3005	3005	100
377	20231213	121600	18839155	3005	3005	3005	3005	0
378	20231213	121500	18839155	3005	3005	3005	3005	0
379	20231213	121400	18839155	3005	3005	3005	3005	0
380	20231213	121300	18839155	3005	3005	3005	3005	0
381	20231213	121200	18839155	3005	3005	3005	3005	0
382	20231213	121100	18839155	3005	3005	3005	3005	0
383	20231213	121000	18839155	3005	3005	3005	3005	0
384	20231213	120900	18839155	3005	3005	3005	3005	0
385	20231213	120800	18839155	3005	3005	3005	3005	0
386	20231213	120700	18839155	3005	3005	3005	3005	0
387	20231213	120600	18839155	3005	3005	3005	3005	0
388	20231213	120500	18839155	3005	3005	3005	3005	0
389	20231213	120400	18839155	3005	3005	3005	3005	0
390	20231213	120300	18839155	3005	3005	3005	3005	0
391	20231213	120200	18839155	3005	3005	3005	3005	34
392	20231213	120100	18736985	3010	3010	3010	3010	0
393	20231213	120000	18736985	3010	3010	3010	3010	0
394	20231213	115900	18736985	3010	3010	3010	3010	0
395	20231213	115800	18736985	3010	3010	3010	3010	0
396	20231213	115700	18736985	3010	3010	3010	3010	1
397	20231213	115600	18733975	3005	3005	3005	3005	0
398	20231213	115500	18733975	3005	3005	3005	3005	0
399	20231213	115400	18733975	3005	3005	3005	3005	0
400	20231213	115300	18733975	3005	3005	3005	3005	0
401	20231213	115200	18733975	3005	3005	3005	3005	0
402	20231213	115100	18733975	3005	3005	3005	3005	0
403	20231213	115000	18733975	3005	3005	3005	3005	0
404	20231213	114900	18733975	3005	3005	3005	3005	0
405	20231213	114800	18733975	3005	3005	3005	3005	0
406	20231213	114700	18733975	3005	3005	3005	3005	0
407	20231213	114600	18733975	3005	3005	3005	3005	0
408	20231213	114500	18733975	3005	3005	3005	3005	34
409	20231213	114400	18631805	3005	3005	3005	3005	0
410	20231213	114300	18631805	3005	3005	3005	3005	0
411	20231213	114200	18631805	3005	3005	3005	3005	0
412	20231213	114100	18631805	3005	3005	3005	3005	10
413	20231213	114000	18601755	3005	3005	3005	3005	0
414	20231213	113900	18601755	3005	3005	3005	3005	101
415	20231213	113800	18298250	3010	3010	3010	3010	0
416	20231213	113700	18298250	3010	3010	3010	3010	0
417	20231213	113600	18298250	3010	3010	3010	3010	0
418	20231213	113500	18298250	3010	3010	3010	3010	0
419	20231213	113400	18298250	3010	3010	3010	3010	0
420	20231213	113300	18298250	3010	3010	3010	3010	0
421	20231213	113200	18298250	3010	3010	3010	3010	0
422	20231213	113100	18298250	3010	3010	3010	3010	0
423	20231213	113000	18298250	3010	3010	3010	3010	1
424	20231213	112900	18295240	3000	3000	3000	3000	0
425	20231213	112800	18295240	3000	3005	3005	3000	34
426	20231213	112700	18193085	3010	3010	3010	3010	1
427	20231213	112600	18190075	3005	3005	3005	3005	50
428	20231213	112500	18039825	3010	3010	3010	3010	0
429	20231213	112400	18039825	3010	3010	3010	3010	0
430	20231213	112300	18039825	3010	3010	3010	3010	0
431	20231213	112200	18039825	3010	3010	3010	3010	0
432	20231213	112100	18039825	3010	3010	3010	3010	30
433	20231213	112000	17949525	3010	3010	3010	3010	0
434	20231213	111900	17949525	3010	3010	3010	3010	0
435	20231213	111800	17949525	3010	3010	3010	3010	0
436	20231213	111700	17949525	3010	3010	3010	3010	0
437	20231213	111600	17949525	3010	3010	3010	3010	0
438	20231213	111500	17949525	3010	3010	3010	3010	0
439	20231213	111400	17949525	3010	3010	3010	3010	0
440	20231213	111300	17949525	3010	3010	3010	3010	0
441	20231213	111200	17949525	3010	3010	3010	3010	1
442	20231213	111100	17946515	3005	3005	3005	3005	34
443	20231213	111000	17844345	3010	3010	3010	3010	0
444	20231213	110900	17844345	3010	3010	3010	3010	0
445	20231213	110800	17844345	3010	3010	3010	3010	0
446	20231213	110700	17844345	3010	3010	3010	3010	0
447	20231213	110600	17844345	3010	3010	3010	3010	0
448	20231213	110500	17844345	3010	3010	3010	3010	0
449	20231213	110400	17844345	3010	3010	3010	3010	0
450	20231213	110300	17844345	3010	3010	3010	3010	0
451	20231213	110200	17844345	3010	3010	3010	3010	0
452	20231213	110100	17844345	3010	3010	3010	3010	1
453	20231213	110000	17841335	3005	3005	3005	3005	0
454	20231213	105900	17841335	3005	3005	3005	3005	81
455	20231213	105800	17597930	3005	3005	3005	3005	19
456	20231213	105700	17540835	3010	3010	3010	3010	0
457	20231213	105600	17540835	3010	3010	3010	3010	10
458	20231213	105500	17510735	3005	3005	3005	3005	100
459	20231213	105400	17210235	3005	3005	3005	3005	34
460	20231213	105300	17108065	3010	3010	3010	3010	14
461	20231213	105200	17065925	3015	3010	3015	3010	87
462	20231213	105100	16804050	3010	3010	3010	3010	0
463	20231213	105000	16804050	3010	3010	3010	3010	0
464	20231213	104900	16804050	3010	3010	3010	3010	0
465	20231213	104800	16804050	3010	3010	3010	3010	0
466	20231213	104700	16804050	3010	3010	3010	3010	0
467	20231213	104600	16804050	3010	3010	3010	3010	0
468	20231213	104500	16804050	3010	3010	3010	3010	1404
469	20231213	104400	12578010	3010	3010	3010	3010	240
470	20231213	104300	11855610	3010	3010	3010	3010	180
471	20231213	104200	11313810	3010	3010	3010	3010	48
472	20231213	104100	11169330	3015	3015	3015	3015	0
473	20231213	104000	11169330	3015	3010	3015	3010	615
474	20231213	103900	9318175	3010	3010	3010	3010	0
475	20231213	103800	9318175	3010	3010	3010	3010	1
476	20231213	103700	9315165	3000	3005	3005	3000	34
477	20231213	103600	9213160	3010	3010	3010	3010	0
478	20231213	103500	9213160	3010	3010	3010	3010	10
479	20231213	103400	9183060	3010	3010	3010	3010	0
480	20231213	103300	9183060	3010	3010	3010	3010	0
481	20231213	103200	9183060	3010	3010	3010	3010	0
482	20231213	103100	9183060	3010	3010	3010	3010	0
483	20231213	103000	9183060	3010	3010	3010	3010	0
484	20231213	102900	9183060	3010	3010	3010	3010	0
485	20231213	102800	9183060	3010	3010	3010	3010	0
486	20231213	102700	9183060	3010	3010	3010	3010	0
487	20231213	102600	9183060	3010	3010	3010	3010	0
488	20231213	102500	9183060	3010	3010	3010	3010	0
489	20231213	102400	9183060	3010	3010	3010	3010	1
490	20231213	102300	9180050	3000	3000	3000	3000	0
491	20231213	102200	9180050	3000	3000	3000	3000	0
492	20231213	102100	9180050	3000	3000	3000	3000	0
493	20231213	102000	9180050	3000	3005	3005	3000	429
494	20231213	101900	7890960	3010	3010	3010	3010	0
495	20231213	101800	7890960	3010	3010	3010	3010	0
496	20231213	101700	7890960	3010	3010	3010	3010	0
497	20231213	101600	7890960	3010	3010	3010	3010	0
498	20231213	101500	7890960	3010	3010	3010	3010	0
499	20231213	101400	7890960	3010	3010	3010	3010	0
500	20231213	101300	7890960	3010	3010	3010	3010	0
501	20231213	101200	7890960	3010	3010	3010	3010	0
502	20231213	101100	7890960	3010	3010	3010	3010	0
503	20231213	101000	7890960	3010	3010	3010	3010	0
504	20231213	100900	7890960	3010	3010	3010	3010	0
505	20231213	100800	7890960	3010	3010	3010	3010	0
506	20231213	100700	7890960	3010	3010	3010	3010	0
507	20231213	100600	7890960	3010	3010	3010	3010	0
508	20231213	100500	7890960	3010	3010	3010	3010	100
509	20231213	100400	7589960	3005	3005	3005	3005	0
510	20231213	100300	7589960	3005	3005	3005	3005	35
511	20231213	100200	7484785	3010	3010	3010	3010	0
512	20231213	100100	7484785	3010	3010	3010	3010	0
513	20231213	100000	7484785	3010	3010	3010	3010	0
514	20231213	095900	7484785	3010	3010	3010	3010	0
515	20231213	095800	7484785	3010	3010	3010	3010	0
516	20231213	095700	7484785	3010	3010	3010	3010	0
517	20231213	095600	7484785	3010	3010	3010	3010	0
518	20231213	095500	7484785	3010	3010	3010	3010	0
519	20231213	095400	7484785	3010	3010	3010	3010	0
520	20231213	095300	7484785	3010	3010	3010	3010	0
521	20231213	095200	7484785	3010	3010	3010	3010	0
522	20231213	095100	7484785	3010	3010	3010	3010	0
523	20231213	095000	7484785	3010	3010	3010	3010	0
524	20231213	094900	7484785	3010	3010	3010	3010	0
525	20231213	094800	7484785	3010	3010	3010	3010	0
526	20231213	094700	7484785	3010	3010	3010	3010	0
527	20231213	094600	7484785	3010	3005	3010	3005	35
528	20231213	094500	7379605	3005	3005	3005	3005	0
529	20231213	094400	7379605	3005	3005	3005	3005	0
530	20231213	094300	7379605	3005	3005	3005	3005	0
531	20231213	094200	7379605	3005	3005	3005	3005	0
532	20231213	094100	7379605	3005	3005	3005	3005	0
533	20231213	094000	7379605	3005	3005	3005	3005	0
534	20231213	093900	7379605	3005	3005	3005	3005	0
535	20231213	093800	7379605	3005	3005	3005	3005	101
536	20231213	093700	7076100	3005	3005	3005	3005	0
537	20231213	093600	7076100	3005	3005	3005	3005	9
538	20231213	093500	7049055	3005	3005	3005	3005	0
539	20231213	093400	7049055	3005	3005	3005	3005	0
540	20231213	093300	7049055	3005	3005	3005	3005	0
541	20231213	093200	7049055	3005	3005	3005	3005	1
542	20231213	093100	7046050	3010	3010	3010	3010	0
543	20231213	093000	7046050	3010	3005	3010	3005	2
544	20231213	092900	7040035	3000	3005	3005	3000	34
545	20231213	092800	6938030	3010	3010	3010	3010	0
546	20231213	092700	6938030	3010	3010	3010	3010	0
547	20231213	092600	6938030	3010	3010	3010	3010	0
548	20231213	092500	6938030	3010	3010	3010	3010	0
549	20231213	092400	6938030	3010	3010	3010	3010	0
550	20231213	092300	6938030	3010	3005	3010	3005	31
551	20231213	092200	6844870	3010	3010	3010	3010	0
552	20231213	092100	6844870	3010	3010	3010	3010	0
553	20231213	092000	6844870	3010	3005	3010	3005	34
554	20231213	091900	6742695	3005	3005	3005	3005	327
555	20231213	091800	5760060	3005	3005	3005	3005	0
556	20231213	091700	5760060	3005	3005	3005	3005	0
557	20231213	091600	5760060	3005	3005	3005	3005	1
558	20231213	091500	5757055	3005	3005	3005	3005	0
559	20231213	091400	5757055	3005	3005	3005	3005	82
560	20231213	091300	5510645	3005	3005	3005	3005	418
561	20231213	091200	4254555	3005	3005	3005	3005	0
562	20231213	091100	4254555	3005	3005	3005	3005	3
563	20231213	091000	4245540	3005	3005	3005	3005	0
564	20231213	090900	4245540	3005	3005	3005	3005	208
565	20231213	090800	3620500	3005	3005	3005	3005	0
566	20231213	090700	3620500	3005	3005	3005	3005	0
567	20231213	090600	3620500	3005	3005	3005	3005	0
568	20231213	090500	3620500	3005	3005	3005	3005	0
569	20231213	090400	3620500	3005	3005	3005	3005	374
570	20231213	090300	2496630	3005	3005	3005	3005	126
571	20231213	090200	2118000	3000	3000	3000	3000	0
572	20231213	090100	2118000	3000	3000	3000	3000	0
573	20231213	090000	2118000	3000	3000	3000	3000	706