KissMeData/001420/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183400	108732395	4985	4985	4985	4985	291
3	20231213	183300	108732395	4985	4985	4985	4985	0
4	20231213	183200	108732395	4985	4985	4985	4985	0
5	20231213	183100	108732395	4985	4985	4985	4985	0
6	20231213	183000	108732395	4985	4985	4985	4985	0
7	20231213	182900	108732395	4985	4985	4985	4985	0
8	20231213	182800	108732395	4985	4985	4985	4985	0
9	20231213	182700	108732395	4985	4985	4985	4985	0
10	20231213	182600	108732395	4985	4985	4985	4985	0
11	20231213	182500	108732395	4985	4985	4985	4985	0
12	20231213	182400	108732395	4985	4985	4985	4985	0
13	20231213	182300	108732395	4985	4985	4985	4985	0
14	20231213	182200	108732395	4985	4985	4985	4985	0
15	20231213	182100	108732395	4985	4985	4985	4985	0
16	20231213	182000	108732395	4985	4985	4985	4985	0
17	20231213	181900	108732395	4985	4985	4985	4985	0
18	20231213	181800	108732395	4985	4985	4985	4985	0
19	20231213	181700	108732395	4985	4985	4985	4985	0
20	20231213	181600	108732395	4985	4985	4985	4985	0
21	20231213	181500	108732395	4985	4985	4985	4985	0
22	20231213	181400	108732395	4985	4985	4985	4985	0
23	20231213	181300	108732395	4985	4985	4985	4985	0
24	20231213	181200	108732395	4985	4985	4985	4985	0
25	20231213	181100	108732395	4985	4985	4985	4985	0
26	20231213	181000	108732395	4985	4985	4985	4985	0
27	20231213	180900	108732395	4985	4985	4985	4985	0
28	20231213	180800	108732395	4985	4985	4985	4985	0
29	20231213	180700	108732395	4985	4985	4985	4985	0
30	20231213	180600	108732395	4985	4985	4985	4985	0
31	20231213	180500	108732395	4985	4985	4985	4985	0
32	20231213	180400	108732395	4985	4985	4985	4985	291
33	20231213	180300	108732395	4985	4985	4985	4985	0
34	20231213	180200	108732395	4985	4985	4985	4985	0
35	20231213	180100	108732395	4985	4985	4985	4985	0
36	20231213	180000	108732395	4985	4985	4985	4985	0
37	20231213	175900	108732395	4985	4985	4985	4985	0
38	20231213	175800	108732395	4985	4985	4985	4985	0
39	20231213	175700	108732395	4985	4985	4985	4985	0
40	20231213	175600	108732395	4985	4985	4985	4985	0
41	20231213	175500	108732395	4985	4985	4985	4985	0
42	20231213	175400	108732395	4985	4985	4985	4985	0
43	20231213	175300	108732395	4985	4985	4985	4985	0
44	20231213	175200	108732395	4985	4985	4985	4985	0
45	20231213	175100	108732395	4985	4985	4985	4985	0
46	20231213	175000	108732395	4985	4985	4985	4985	0
47	20231213	174900	108732395	4985	4985	4985	4985	0
48	20231213	174800	108732395	4985	4985	4985	4985	0
49	20231213	174700	108732395	4985	4985	4985	4985	0
50	20231213	174600	108732395	4985	4985	4985	4985	0
51	20231213	174500	108732395	4985	4985	4985	4985	0
52	20231213	174400	108732395	4985	4985	4985	4985	0
53	20231213	174300	108732395	4985	4985	4985	4985	0
54	20231213	174200	108732395	4985	4985	4985	4985	0
55	20231213	174100	108732395	4985	4985	4985	4985	0
56	20231213	174000	108732395	4985	4985	4985	4985	0
57	20231213	173900	108732395	4985	4985	4985	4985	0
58	20231213	173800	108732395	4985	4985	4985	4985	0
59	20231213	173700	108732395	4985	4985	4985	4985	0
60	20231213	173600	108732395	4985	4985	4985	4985	0
61	20231213	173500	108732395	4985	4985	4985	4985	0
62	20231213	173400	108732395	4985	4985	4985	4985	291
63	20231213	173300	108732395	4985	4985	4985	4985	0
64	20231213	173200	108732395	4985	4985	4985	4985	0
65	20231213	173100	108732395	4985	4985	4985	4985	0
66	20231213	173000	108732395	4985	4985	4985	4985	0
67	20231213	172900	108732395	4985	4985	4985	4985	0
68	20231213	172800	108732395	4985	4985	4985	4985	0
69	20231213	172700	108732395	4985	4985	4985	4985	0
70	20231213	172600	108732395	4985	4985	4985	4985	0
71	20231213	172500	108732395	4985	4985	4985	4985	0
72	20231213	172400	108732395	4985	4985	4985	4985	0
73	20231213	172300	108732395	4985	4985	4985	4985	0
74	20231213	172200	108732395	4985	4985	4985	4985	0
75	20231213	172100	108732395	4985	4985	4985	4985	0
76	20231213	172000	108732395	4985	4985	4985	4985	0
77	20231213	171900	108732395	4985	4985	4985	4985	0
78	20231213	171800	108732395	4985	4985	4985	4985	0
79	20231213	171700	108732395	4985	4985	4985	4985	0
80	20231213	171600	108732395	4985	4985	4985	4985	0
81	20231213	171500	108732395	4985	4985	4985	4985	0
82	20231213	171400	108732395	4985	4985	4985	4985	0
83	20231213	171300	108732395	4985	4985	4985	4985	0
84	20231213	171200	108732395	4985	4985	4985	4985	0
85	20231213	171100	108732395	4985	4985	4985	4985	0
86	20231213	171000	108732395	4985	4985	4985	4985	0
87	20231213	170900	108732395	4985	4985	4985	4985	0
88	20231213	170800	108732395	4985	4985	4985	4985	0
89	20231213	170700	108732395	4985	4985	4985	4985	0
90	20231213	170600	108732395	4985	4985	4985	4985	0
91	20231213	170500	108732395	4985	4985	4985	4985	0
92	20231213	170400	108732395	4985	4985	4985	4985	291
93	20231213	170300	108732395	4985	4985	4985	4985	0
94	20231213	170200	108732395	4985	4985	4985	4985	0
95	20231213	170100	108732395	4985	4985	4985	4985	0
96	20231213	170000	108732395	4985	4985	4985	4985	0
97	20231213	165900	108732395	4985	4985	4985	4985	0
98	20231213	165800	108732395	4985	4985	4985	4985	0
99	20231213	165700	108732395	4985	4985	4985	4985	0
100	20231213	165600	108732395	4985	4985	4985	4985	0
101	20231213	165500	108732395	4985	4985	4985	4985	0
102	20231213	165400	108732395	4985	4985	4985	4985	0
103	20231213	165300	108732395	4985	4985	4985	4985	0
104	20231213	165200	108732395	4985	4985	4985	4985	0
105	20231213	165100	108732395	4985	4985	4985	4985	0
106	20231213	165000	108732395	4985	4985	4985	4985	0
107	20231213	164900	108732395	4985	4985	4985	4985	0
108	20231213	164800	108732395	4985	4985	4985	4985	0
109	20231213	164700	108732395	4985	4985	4985	4985	0
110	20231213	164600	108732395	4985	4985	4985	4985	0
111	20231213	164500	108732395	4985	4985	4985	4985	0
112	20231213	164400	108732395	4985	4985	4985	4985	0
113	20231213	164300	108732395	4985	4985	4985	4985	0
114	20231213	164200	108732395	4985	4985	4985	4985	0
115	20231213	164100	108732395	4985	4985	4985	4985	0
116	20231213	164000	108732395	4985	4985	4985	4985	0
117	20231213	163900	108732395	4985	4985	4985	4985	0
118	20231213	163800	108732395	4985	4985	4985	4985	0
119	20231213	163700	108732395	4985	4985	4985	4985	0
120	20231213	163600	108732395	4985	4985	4985	4985	0
121	20231213	163500	108732395	4985	4985	4985	4985	0
122	20231213	163400	108732395	4985	4985	4985	4985	291
123	20231213	163300	108732395	4985	4985	4985	4985	0
124	20231213	163200	108732395	4985	4985	4985	4985	0
125	20231213	163100	108732395	4985	4985	4985	4985	0
126	20231213	163000	108732395	4985	4985	4985	4985	0
127	20231213	162900	108732395	4985	4985	4985	4985	0
128	20231213	162800	108732395	4985	4985	4985	4985	0
129	20231213	162700	108732395	4985	4985	4985	4985	0
130	20231213	162600	108732395	4985	4985	4985	4985	0
131	20231213	162500	108732395	4985	4985	4985	4985	0
132	20231213	162400	108732395	4985	4985	4985	4985	0
133	20231213	162300	108732395	4985	4985	4985	4985	0
134	20231213	162200	108732395	4985	4985	4985	4985	0
135	20231213	162100	108732395	4985	4985	4985	4985	0
136	20231213	162000	108732395	4985	4985	4985	4985	0
137	20231213	161900	108732395	4985	4985	4985	4985	0
138	20231213	161800	108732395	4985	4985	4985	4985	0
139	20231213	161700	108732395	4985	4985	4985	4985	0
140	20231213	161600	108732395	4985	4985	4985	4985	0
141	20231213	161500	108732395	4985	4985	4985	4985	0
142	20231213	161400	108732395	4985	4985	4985	4985	0
143	20231213	161300	108732395	4985	4985	4985	4985	0
144	20231213	161200	108732395	4985	4985	4985	4985	0
145	20231213	161100	108732395	4985	4985	4985	4985	0
146	20231213	161000	108732395	4985	4985	4985	4985	0
147	20231213	160900	108732395	4985	4985	4985	4985	0
148	20231213	160800	108732395	4985	4985	4985	4985	0
149	20231213	160700	108732395	4985	4985	4985	4985	0
150	20231213	160600	108732395	4985	4985	4985	4985	0
151	20231213	160500	108732395	4985	4985	4985	4985	0
152	20231213	160400	108732395	4985	4985	4985	4985	291
153	20231213	160300	108732395	4985	4985	4985	4985	0
154	20231213	160200	108732395	4985	4985	4985	4985	0
155	20231213	160100	108732395	4985	4985	4985	4985	0
156	20231213	160000	108732395	4985	4985	4985	4985	0
157	20231213	155900	108732395	4985	4985	4985	4985	0
158	20231213	155800	108732395	4985	4985	4985	4985	0
159	20231213	155700	108732395	4985	4985	4985	4985	0
160	20231213	155600	108732395	4985	4985	4985	4985	0
161	20231213	155500	108732395	4985	4985	4985	4985	0
162	20231213	155400	108732395	4985	4985	4985	4985	0
163	20231213	155300	108732395	4985	4985	4985	4985	0
164	20231213	155200	108732395	4985	4985	4985	4985	0
165	20231213	155100	108732395	4985	4985	4985	4985	0
166	20231213	155000	108732395	4985	4985	4985	4985	0
167	20231213	154900	108732395	4985	4985	4985	4985	0
168	20231213	154800	108732395	4985	4985	4985	4985	0
169	20231213	154700	108732395	4985	4985	4985	4985	0
170	20231213	154600	108732395	4985	4985	4985	4985	0
171	20231213	154500	108732395	4985	4985	4985	4985	0
172	20231213	154400	108732395	4985	4985	4985	4985	0
173	20231213	154300	108732395	4985	4985	4985	4985	0
174	20231213	154200	108732395	4985	4985	4985	4985	0
175	20231213	154100	108732395	4985	4985	4985	4985	0
176	20231213	154000	108732395	4985	4985	4985	4985	0
177	20231213	153900	108732395	4985	4985	4985	4985	0
178	20231213	153800	108732395	4985	4985	4985	4985	0
179	20231213	153700	108732395	4985	4985	4985	4985	0
180	20231213	153600	108732395	4985	4985	4985	4985	0
181	20231213	153500	108732395	4985	4985	4985	4985	0
182	20231213	153400	108732395	4985	4985	4985	4985	291
183	20231213	153300	108732395	4985	4985	4985	4985	0
184	20231213	153200	108732395	4985	4985	4985	4985	0
185	20231213	153100	108732395	4985	4985	4985	4985	0
186	20231213	153000	108732395	4985	4985	4985	4985	291
187	20231213	152900	107281760	5020	5020	5020	5020	0
188	20231213	152800	107281760	5020	5020	5020	5020	0
189	20231213	152700	107281760	5020	5020	5020	5020	0
190	20231213	152600	107281760	5020	5020	5020	5020	0
191	20231213	152500	107281760	5020	5020	5020	5020	0
192	20231213	152400	107281760	5020	5020	5020	5020	0
193	20231213	152300	107281760	5020	5020	5020	5020	0
194	20231213	152200	107281760	5020	5020	5020	5020	0
195	20231213	152100	107281760	5020	5020	5020	5020	0
196	20231213	152000	107281760	5020	5020	5020	5020	0
197	20231213	151900	107281760	5020	5020	5020	5020	0
198	20231213	151800	107281760	5020	5020	5020	5020	10
199	20231213	151700	107231560	5030	5030	5030	5030	0
200	20231213	151600	107231560	5030	5030	5030	5030	0
201	20231213	151500	107231560	5030	5030	5030	5030	0
202	20231213	151400	107231560	5030	5030	5030	5030	0
203	20231213	151300	107231560	5030	5030	5030	5030	0
204	20231213	151200	107231560	5030	5030	5030	5030	0
205	20231213	151100	107231560	5030	5030	5030	5030	0
206	20231213	151000	107231560	5030	5030	5030	5030	0
207	20231213	150900	107231560	5030	5030	5030	5030	0
208	20231213	150800	107231560	5030	5030	5030	5030	0
209	20231213	150700	107231560	5030	5030	5030	5030	120
210	20231213	150600	106627960	5030	5030	5030	5030	0
211	20231213	150500	106627960	5030	5030	5030	5030	0
212	20231213	150400	106627960	5030	5030	5030	5030	0
213	20231213	150300	106627960	5030	5030	5030	5030	0
214	20231213	150200	106627960	5030	5030	5030	5030	0
215	20231213	150100	106627960	5030	5030	5030	5030	0
216	20231213	150000	106627960	5030	5030	5030	5030	0
217	20231213	145900	106627960	5030	5030	5030	5030	0
218	20231213	145800	106627960	5030	5030	5030	5030	0
219	20231213	145700	106627960	5030	5030	5030	5030	0
220	20231213	145600	106627960	5030	5030	5030	5030	0
221	20231213	145500	106627960	5030	5030	5030	5030	0
222	20231213	145400	106627960	5030	5030	5030	5030	0
223	20231213	145300	106627960	5030	5030	5030	5030	0
224	20231213	145200	106627960	5030	5030	5030	5030	0
225	20231213	145100	106627960	5030	5030	5030	5030	0
226	20231213	145000	106627960	5030	5030	5030	5030	0
227	20231213	144900	106627960	5030	5030	5030	5030	8802
228	20231213	144800	62353900	5020	4985	5020	4985	2191
229	20231213	144700	51355115	5030	5030	5030	5030	0
230	20231213	144600	51355115	5030	5030	5030	5030	0
231	20231213	144500	51355115	5030	5030	5030	5030	0
232	20231213	144400	51355115	5030	5030	5030	5030	0
233	20231213	144300	51355115	5030	5030	5030	5030	0
234	20231213	144200	51355115	5030	5030	5030	5030	0
235	20231213	144100	51355115	5030	5030	5030	5030	0
236	20231213	144000	51355115	5030	5030	5030	5030	0
237	20231213	143900	51355115	5030	5030	5030	5030	0
238	20231213	143800	51355115	5030	5030	5030	5030	0
239	20231213	143700	51355115	5030	5030	5030	5030	0
240	20231213	143600	51355115	5030	5030	5030	5030	0
241	20231213	143500	51355115	5030	5030	5030	5030	40
242	20231213	143400	51153915	5030	5030	5030	5030	0
243	20231213	143300	51153915	5030	5030	5030	5030	50
244	20231213	143200	50902415	5030	5030	5030	5030	0
245	20231213	143100	50902415	5030	5030	5030	5030	0
246	20231213	143000	50902415	5030	5030	5030	5030	0
247	20231213	142900	50902415	5030	5030	5030	5030	1
248	20231213	142800	50897385	4995	4995	4995	4995	0
249	20231213	142700	50897385	4995	4995	4995	4995	10
250	20231213	142600	50847435	5040	5040	5040	5040	0
251	20231213	142500	50847435	5040	5040	5040	5040	0
252	20231213	142400	50847435	5040	5040	5040	5040	0
253	20231213	142300	50847435	5040	5040	5040	5040	0
254	20231213	142200	50847435	5040	5040	5040	5040	0
255	20231213	142100	50847435	5040	5040	5040	5040	0
256	20231213	142000	50847435	5040	5040	5040	5040	0
257	20231213	141900	50847435	5040	5040	5040	5040	0
258	20231213	141800	50847435	5040	5040	5040	5040	0
259	20231213	141700	50847435	5040	5040	5040	5040	0
260	20231213	141600	50847435	5040	5040	5040	5040	0
261	20231213	141500	50847435	5040	5040	5040	5040	0
262	20231213	141400	50847435	5040	5040	5040	5040	0
263	20231213	141300	50847435	5040	5040	5040	5040	0
264	20231213	141200	50847435	5040	5040	5040	5040	0
265	20231213	141100	50847435	5040	5040	5040	5040	0
266	20231213	141000	50847435	5040	5040	5040	5040	0
267	20231213	140900	50847435	5040	5040	5040	5040	0
268	20231213	140800	50847435	5040	5040	5040	5040	0
269	20231213	140700	50847435	5040	5040	5040	5040	0
270	20231213	140600	50847435	5040	5040	5040	5040	0
271	20231213	140500	50847435	5040	5040	5040	5040	0
272	20231213	140400	50847435	5040	5040	5040	5040	0
273	20231213	140300	50847435	5040	5040	5040	5040	0
274	20231213	140200	50847435	5040	5040	5040	5040	0
275	20231213	140100	50847435	5040	5040	5040	5040	0
276	20231213	140000	50847435	5040	5040	5040	5040	0
277	20231213	135900	50847435	5040	5040	5040	5040	0
278	20231213	135800	50847435	5040	5040	5040	5040	0
279	20231213	135700	50847435	5040	5040	5040	5040	0
280	20231213	135600	50847435	5040	5040	5040	5040	0
281	20231213	135500	50847435	5040	5040	5040	5040	0
282	20231213	135400	50847435	5040	5040	5040	5040	0
283	20231213	135300	50847435	5040	5040	5040	5040	0
284	20231213	135200	50847435	5040	5040	5040	5040	505
285	20231213	135100	48302235	5040	5040	5040	5040	0
286	20231213	135000	48302235	5040	5040	5040	5040	0
287	20231213	134900	48302235	5040	5040	5040	5040	0
288	20231213	134800	48302235	5040	5040	5040	5040	0
289	20231213	134700	48302235	5040	5040	5040	5040	0
290	20231213	134600	48302235	5040	5040	5040	5040	0
291	20231213	134500	48302235	5040	5040	5040	5040	0
292	20231213	134400	48302235	5040	5040	5040	5040	0
293	20231213	134300	48302235	5040	5040	5040	5040	0
294	20231213	134200	48302235	5040	5040	5040	5040	0
295	20231213	134100	48302235	5040	5040	5040	5040	0
296	20231213	134000	48302235	5040	5040	5040	5040	0
297	20231213	133900	48302235	5040	5040	5040	5040	0
298	20231213	133800	48302235	5040	5040	5040	5040	0
299	20231213	133700	48302235	5040	5040	5040	5040	0
300	20231213	133600	48302235	5040	5040	5040	5040	1000
301	20231213	133500	43262235	5030	5030	5030	5030	0
302	20231213	133400	43262235	5030	5030	5030	5030	0
303	20231213	133300	43262235	5030	5030	5030	5030	0
304	20231213	133200	43262235	5030	5030	5030	5030	0
305	20231213	133100	43262235	5030	5030	5030	5030	0
306	20231213	133000	43262235	5030	5030	5030	5030	0
307	20231213	132900	43262235	5030	5030	5030	5030	250
308	20231213	132800	42004735	5030	5030	5030	5030	0
309	20231213	132700	42004735	5030	5030	5030	5030	0
310	20231213	132600	42004735	5030	5030	5030	5030	0
311	20231213	132500	42004735	5030	5030	5030	5030	0
312	20231213	132400	42004735	5030	5030	5030	5030	0
313	20231213	132300	42004735	5030	5030	5030	5030	0
314	20231213	132200	42004735	5030	5030	5030	5030	0
315	20231213	132100	42004735	5030	5030	5030	5030	0
316	20231213	132000	42004735	5030	5030	5030	5030	0
317	20231213	131900	42004735	5030	5030	5030	5030	0
318	20231213	131800	42004735	5030	5030	5030	5030	0
319	20231213	131700	42004735	5030	5030	5030	5030	0
320	20231213	131600	42004735	5030	5030	5030	5030	0
321	20231213	131500	42004735	5030	5030	5030	5030	0
322	20231213	131400	42004735	5030	5030	5030	5030	0
323	20231213	131300	42004735	5030	5030	5030	5030	0
324	20231213	131200	42004735	5030	5030	5030	5030	0
325	20231213	131100	42004735	5030	5030	5030	5030	0
326	20231213	131000	42004735	5030	5030	5030	5030	0
327	20231213	130900	42004735	5030	5030	5030	5030	0
328	20231213	130800	42004735	5030	5030	5030	5030	0
329	20231213	130700	42004735	5030	5030	5030	5030	0
330	20231213	130600	42004735	5030	5030	5030	5030	0
331	20231213	130500	42004735	5030	5030	5030	5030	0
332	20231213	130400	42004735	5030	5030	5030	5030	0
333	20231213	130300	42004735	5030	5030	5030	5030	0
334	20231213	130200	42004735	5030	5030	5030	5030	0
335	20231213	130100	42004735	5030	5030	5030	5030	0
336	20231213	130000	42004735	5030	5030	5030	5030	0
337	20231213	125900	42004735	5030	5030	5030	5030	0
338	20231213	125800	42004735	5030	5030	5030	5030	1
339	20231213	125700	41999705	5030	5030	5030	5030	0
340	20231213	125600	41999705	5030	5030	5030	5030	0
341	20231213	125500	41999705	5030	5030	5030	5030	0
342	20231213	125400	41999705	5030	5030	5030	5030	0
343	20231213	125300	41999705	5030	5030	5030	5030	0
344	20231213	125200	41999705	5030	5030	5030	5030	0
345	20231213	125100	41999705	5030	5030	5030	5030	0
346	20231213	125000	41999705	5030	5030	5030	5030	0
347	20231213	124900	41999705	5030	5030	5030	5030	0
348	20231213	124800	41999705	5030	5020	5030	5020	19
349	20231213	124700	41904165	5030	5030	5030	5030	0
350	20231213	124600	41904165	5030	5030	5030	5030	0
351	20231213	124500	41904165	5030	5030	5030	5030	0
352	20231213	124400	41904165	5030	5030	5030	5030	0
353	20231213	124300	41904165	5030	5030	5030	5030	0
354	20231213	124200	41904165	5030	5030	5030	5030	0
355	20231213	124100	41904165	5030	5030	5030	5030	0
356	20231213	124000	41904165	5030	5030	5030	5030	0
357	20231213	123900	41904165	5030	5030	5030	5030	0
358	20231213	123800	41904165	5030	5030	5030	5030	0
359	20231213	123700	41904165	5030	5030	5030	5030	0
360	20231213	123600	41904165	5030	5030	5030	5030	0
361	20231213	123500	41904165	5030	5030	5030	5030	0
362	20231213	123400	41904165	5030	5030	5030	5030	0
363	20231213	123300	41904165	5030	5030	5030	5030	0
364	20231213	123200	41904165	5030	5030	5030	5030	0
365	20231213	123100	41904165	5030	5030	5030	5030	0
366	20231213	123000	41904165	5030	5030	5030	5030	0
367	20231213	122900	41904165	5030	5030	5030	5030	0
368	20231213	122800	41904165	5030	5030	5030	5030	0
369	20231213	122700	41904165	5030	5030	5030	5030	0
370	20231213	122600	41904165	5030	5030	5030	5030	1
371	20231213	122500	41899135	4980	4980	4980	4980	0
372	20231213	122400	41899135	4980	4980	4980	4980	0
373	20231213	122300	41899135	4980	4980	4980	4980	0
374	20231213	122200	41899135	4980	4980	4980	4980	0
375	20231213	122100	41899135	4980	4980	4980	4980	0
376	20231213	122000	41899135	4980	4980	4980	4980	0
377	20231213	121900	41899135	4980	4980	4980	4980	1
378	20231213	121800	41894155	5030	5030	5030	5030	0
379	20231213	121700	41894155	5030	5030	5030	5030	0
380	20231213	121600	41894155	5030	5030	5030	5030	0
381	20231213	121500	41894155	5030	5030	5030	5030	747
382	20231213	121400	38136745	5040	5040	5040	5040	1
383	20231213	121300	38131705	5030	5030	5030	5030	483
384	20231213	121200	35702215	5030	5030	5030	5030	400
385	20231213	121100	33690215	5030	5030	5030	5030	10
386	20231213	121000	33639915	5030	5030	5030	5030	1
387	20231213	120900	33634885	5030	4975	5030	4975	1715
388	20231213	120800	25026665	4975	4975	4975	4975	0
389	20231213	120700	25026665	4975	4975	4975	4975	0
390	20231213	120600	25026665	4975	4975	4975	4975	0
391	20231213	120500	25026665	4975	4975	4975	4975	0
392	20231213	120400	25026665	4975	4975	4975	4975	0
393	20231213	120300	25026665	4975	4975	4975	4975	0
394	20231213	120200	25026665	4975	4975	4975	4975	0
395	20231213	120100	25026665	4975	4975	4975	4975	0
396	20231213	120000	25026665	4975	4975	4975	4975	0
397	20231213	115900	25026665	4975	4975	4975	4975	0
398	20231213	115800	25026665	4975	4975	4975	4975	0
399	20231213	115700	25026665	4975	4975	4975	4975	0
400	20231213	115600	25026665	4975	4975	4975	4975	0
401	20231213	115500	25026665	4975	4975	4975	4975	0
402	20231213	115400	25026665	4975	4975	4975	4975	0
403	20231213	115300	25026665	4975	4975	4975	4975	0
404	20231213	115200	25026665	4975	4975	4975	4975	0
405	20231213	115100	25026665	4975	4975	4975	4975	0
406	20231213	115000	25026665	4975	4975	4975	4975	0
407	20231213	114900	25026665	4975	4975	4975	4975	0
408	20231213	114800	25026665	4975	4975	4975	4975	0
409	20231213	114700	25026665	4975	4975	4975	4975	0
410	20231213	114600	25026665	4975	4975	4975	4975	0
411	20231213	114500	25026665	4975	4975	4975	4975	0
412	20231213	114400	25026665	4975	4975	4975	4975	0
413	20231213	114300	25026665	4975	4975	4975	4975	0
414	20231213	114200	25026665	4975	4975	4975	4975	0
415	20231213	114100	25026665	4975	4975	4975	4975	0
416	20231213	114000	25026665	4975	4975	4975	4975	0
417	20231213	113900	25026665	4975	4975	4975	4975	0
418	20231213	113800	25026665	4975	4975	4975	4975	0
419	20231213	113700	25026665	4975	4975	4975	4975	0
420	20231213	113600	25026665	4975	4975	4975	4975	0
421	20231213	113500	25026665	4975	4975	4975	4975	0
422	20231213	113400	25026665	4975	4975	4975	4975	0
423	20231213	113300	25026665	4975	4975	4975	4975	0
424	20231213	113200	25026665	4975	4975	4975	4975	0
425	20231213	113100	25026665	4975	4975	4975	4975	0
426	20231213	113000	25026665	4975	4975	4975	4975	0
427	20231213	112900	25026665	4975	4975	4975	4975	0
428	20231213	112800	25026665	4975	4975	4975	4975	0
429	20231213	112700	25026665	4975	4975	4975	4975	0
430	20231213	112600	25026665	4975	4975	4975	4975	0
431	20231213	112500	25026665	4975	4975	4975	4975	0
432	20231213	112400	25026665	4975	4975	4975	4975	0
433	20231213	112300	25026665	4975	4975	4975	4975	0
434	20231213	112200	25026665	4975	4975	4975	4975	0
435	20231213	112100	25026665	4975	4975	4975	4975	0
436	20231213	112000	25026665	4975	4975	4975	4975	0
437	20231213	111900	25026665	4975	4975	4975	4975	0
438	20231213	111800	25026665	4975	4975	4975	4975	0
439	20231213	111700	25026665	4975	4975	4975	4975	0
440	20231213	111600	25026665	4975	4975	4975	4975	0
441	20231213	111500	25026665	4975	4975	4975	4975	0
442	20231213	111400	25026665	4975	4975	4975	4975	0
443	20231213	111300	25026665	4975	4975	4975	4975	0
444	20231213	111200	25026665	4975	4975	4975	4975	0
445	20231213	111100	25026665	4975	4975	4975	4975	0
446	20231213	111000	25026665	4975	4975	4975	4975	0
447	20231213	110900	25026665	4975	4975	4975	4975	0
448	20231213	110800	25026665	4975	4975	4975	4975	0
449	20231213	110700	25026665	4975	4975	4975	4975	0
450	20231213	110600	25026665	4975	4975	4975	4975	0
451	20231213	110500	25026665	4975	4970	4975	4970	125
452	20231213	110400	24404865	4945	4945	4945	4945	0
453	20231213	110300	24404865	4945	4945	4945	4945	0
454	20231213	110200	24404865	4945	4945	4945	4945	2
455	20231213	110100	24394975	4945	4945	4945	4945	0
456	20231213	110000	24394975	4945	4945	4945	4945	0
457	20231213	105900	24394975	4945	4945	4945	4945	0
458	20231213	105800	24394975	4945	4945	4945	4945	0
459	20231213	105700	24394975	4945	4945	4945	4945	0
460	20231213	105600	24394975	4945	4945	4945	4945	0
461	20231213	105500	24394975	4945	4945	4945	4945	0
462	20231213	105400	24394975	4945	4945	4945	4945	0
463	20231213	105300	24394975	4945	4945	4945	4945	0
464	20231213	105200	24394975	4945	4945	4945	4945	0
465	20231213	105100	24394975	4945	4945	4945	4945	0
466	20231213	105000	24394975	4945	4945	4945	4945	0
467	20231213	104900	24394975	4945	4945	4945	4945	0
468	20231213	104800	24394975	4945	4945	4945	4945	650
469	20231213	104700	21180725	4975	4975	4975	4975	0
470	20231213	104600	21180725	4975	4975	4975	4975	0
471	20231213	104500	21180725	4975	4975	4975	4975	0
472	20231213	104400	21180725	4975	4975	4975	4975	0
473	20231213	104300	21180725	4975	4975	4975	4975	0
474	20231213	104200	21180725	4975	4975	4975	4975	0
475	20231213	104100	21180725	4975	4975	4975	4975	0
476	20231213	104000	21180725	4975	4975	4975	4975	0
477	20231213	103900	21180725	4975	4975	4975	4975	0
478	20231213	103800	21180725	4975	4975	4975	4975	0
479	20231213	103700	21180725	4975	4975	4975	4975	0
480	20231213	103600	21180725	4975	4975	4975	4975	0
481	20231213	103500	21180725	4975	4975	4975	4975	0
482	20231213	103400	21180725	4975	4975	4975	4975	0
483	20231213	103300	21180725	4975	4975	4975	4975	0
484	20231213	103200	21180725	4975	4975	4975	4975	0
485	20231213	103100	21180725	4975	4975	4975	4975	0
486	20231213	103000	21180725	4975	4975	4975	4975	0
487	20231213	102900	21180725	4975	4975	4975	4975	0
488	20231213	102800	21180725	4975	4975	4975	4975	0
489	20231213	102700	21180725	4975	4975	4975	4975	0
490	20231213	102600	21180725	4975	4975	4975	4975	0
491	20231213	102500	21180725	4975	4975	4975	4975	0
492	20231213	102400	21180725	4975	4975	4975	4975	0
493	20231213	102300	21180725	4975	4975	4975	4975	0
494	20231213	102200	21180725	4975	4975	4975	4975	0
495	20231213	102100	21180725	4975	4975	4975	4975	0
496	20231213	102000	21180725	4975	4975	4975	4975	0
497	20231213	101900	21180725	4975	4975	4975	4975	0
498	20231213	101800	21180725	4975	4975	4975	4975	0
499	20231213	101700	21180725	4975	4975	4975	4975	0
500	20231213	101600	21180725	4975	4975	4975	4975	0
501	20231213	101500	21180725	4975	4975	4975	4975	0
502	20231213	101400	21180725	4975	4975	4975	4975	0
503	20231213	101300	21180725	4975	4975	4975	4975	0
504	20231213	101200	21180725	4975	4975	4975	4975	0
505	20231213	101100	21180725	4975	4975	4975	4975	0
506	20231213	101000	21180725	4975	4975	4975	4975	0
507	20231213	100900	21180725	4975	4975	4975	4975	0
508	20231213	100800	21180725	4975	4975	4975	4975	0
509	20231213	100700	21180725	4975	4975	4975	4975	0
510	20231213	100600	21180725	4975	4975	4975	4975	0
511	20231213	100500	21180725	4975	4975	4975	4975	0
512	20231213	100400	21180725	4975	4975	4975	4975	0
513	20231213	100300	21180725	4975	4975	4975	4975	0
514	20231213	100200	21180725	4975	4975	4975	4975	0
515	20231213	100100	21180725	4975	4975	4975	4975	0
516	20231213	100000	21180725	4975	4975	4975	4975	0
517	20231213	095900	21180725	4975	4975	4975	4975	0
518	20231213	095800	21180725	4975	4975	4975	4975	0
519	20231213	095700	21180725	4975	4975	4975	4975	0
520	20231213	095600	21180725	4975	4975	4975	4975	0
521	20231213	095500	21180725	4975	4975	4975	4975	0
522	20231213	095400	21180725	4975	4975	4975	4975	0
523	20231213	095300	21180725	4975	4975	4975	4975	0
524	20231213	095200	21180725	4975	4975	4975	4975	0
525	20231213	095100	21180725	4975	4975	4975	4975	0
526	20231213	095000	21180725	4975	4975	4975	4975	0
527	20231213	094900	21180725	4975	4975	4975	4975	0
528	20231213	094800	21180725	4975	4975	4975	4975	0
529	20231213	094700	21180725	4975	4975	4975	4975	0
530	20231213	094600	21180725	4975	4975	4975	4975	0
531	20231213	094500	21180725	4975	4975	4975	4975	0
532	20231213	094400	21180725	4975	4975	4975	4975	5
533	20231213	094300	21155850	4975	4975	4975	4975	0
534	20231213	094200	21155850	4975	4975	4975	4975	0
535	20231213	094100	21155850	4975	4975	4975	4975	0
536	20231213	094000	21155850	4975	4975	4975	4975	0
537	20231213	093900	21155850	4975	4975	4975	4975	0
538	20231213	093800	21155850	4975	4975	4975	4975	0
539	20231213	093700	21155850	4975	4975	4975	4975	0
540	20231213	093600	21155850	4975	4975	4975	4975	5
541	20231213	093500	21130975	4975	4975	4975	4975	0
542	20231213	093400	21130975	4975	4975	4975	4975	0
543	20231213	093300	21130975	4975	4975	4975	4975	0
544	20231213	093200	21130975	4975	4975	4975	4975	0
545	20231213	093100	21130975	4975	4975	4975	4975	0
546	20231213	093000	21130975	4975	4975	4975	4975	0
547	20231213	092900	21130975	4975	4975	4975	4975	2
548	20231213	092800	21121025	4975	4975	4975	4975	0
549	20231213	092700	21121025	4975	4975	4975	4975	0
550	20231213	092600	21121025	4975	4975	4975	4975	5
551	20231213	092500	21096150	4975	4975	4975	4975	0
552	20231213	092400	21096150	4975	4975	4975	4975	0
553	20231213	092300	21096150	4975	4975	4975	4975	0
554	20231213	092200	21096150	4975	4975	4975	4975	0
555	20231213	092100	21096150	4975	4975	4975	4975	0
556	20231213	092000	21096150	4975	4975	4975	4975	0
557	20231213	091900	21096150	4975	4975	4975	4975	0
558	20231213	091800	21096150	4975	4975	4975	4975	0
559	20231213	091700	21096150	4975	4975	4975	4975	0
560	20231213	091600	21096150	4975	4975	4975	4975	0
561	20231213	091500	21096150	4975	4975	4975	4975	0
562	20231213	091400	21096150	4975	4975	4975	4975	0
563	20231213	091300	21096150	4975	4975	4975	4975	0
564	20231213	091200	21096150	4975	4975	4975	4975	0
565	20231213	091100	21096150	4975	4975	4975	4975	0
566	20231213	091000	21096150	4975	4975	4975	4975	0
567	20231213	090900	21096150	4975	4975	4975	4975	0
568	20231213	090800	21096150	4975	4975	4975	4975	0
569	20231213	090700	21096150	4975	4975	4975	4975	113
570	20231213	090600	20533975	4940	4940	4940	4940	0
571	20231213	090500	20533975	4940	4940	4940	4940	0
572	20231213	090400	20533975	4940	4940	4940	4940	0
573	20231213	090300	20533975	4940	4940	4940	4940	0
574	20231213	090200	20533975	4940	4980	4980	4940	3776
575	20231213	090100	1798840	4980	4980	4980	4980	100
576	20231213	090000	1300840	4980	4980	4980	4980	164