KissMeData/001420/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183400	23174050	5000	5000	5000	5000	236
3	20231214	183300	23174050	5000	5000	5000	5000	0
4	20231214	183200	23174050	5000	5000	5000	5000	0
5	20231214	183100	23174050	5000	5000	5000	5000	0
6	20231214	183000	23174050	5000	5000	5000	5000	0
7	20231214	182900	23174050	5000	5000	5000	5000	0
8	20231214	182800	23174050	5000	5000	5000	5000	0
9	20231214	182700	23174050	5000	5000	5000	5000	0
10	20231214	182600	23174050	5000	5000	5000	5000	0
11	20231214	182500	23174050	5000	5000	5000	5000	0
12	20231214	182400	23174050	5000	5000	5000	5000	0
13	20231214	182300	23174050	5000	5000	5000	5000	0
14	20231214	182200	23174050	5000	5000	5000	5000	0
15	20231214	182100	23174050	5000	5000	5000	5000	0
16	20231214	182000	23174050	5000	5000	5000	5000	0
17	20231214	181900	23174050	5000	5000	5000	5000	0
18	20231214	181800	23174050	5000	5000	5000	5000	0
19	20231214	181700	23174050	5000	5000	5000	5000	0
20	20231214	181600	23174050	5000	5000	5000	5000	0
21	20231214	181500	23174050	5000	5000	5000	5000	0
22	20231214	181400	23174050	5000	5000	5000	5000	0
23	20231214	181300	23174050	5000	5000	5000	5000	0
24	20231214	181200	23174050	5000	5000	5000	5000	0
25	20231214	181100	23174050	5000	5000	5000	5000	0
26	20231214	181000	23174050	5000	5000	5000	5000	0
27	20231214	180900	23174050	5000	5000	5000	5000	0
28	20231214	180800	23174050	5000	5000	5000	5000	0
29	20231214	180700	23174050	5000	5000	5000	5000	0
30	20231214	180600	23174050	5000	5000	5000	5000	0
31	20231214	180500	23174050	5000	5000	5000	5000	0
32	20231214	180400	23174050	5000	5000	5000	5000	236
33	20231214	180300	23174050	5000	5000	5000	5000	0
34	20231214	180200	23174050	5000	5000	5000	5000	0
35	20231214	180100	23174050	5000	5000	5000	5000	0
36	20231214	180000	23174050	5000	5000	5000	5000	0
37	20231214	175900	23174050	5000	5000	5000	5000	0
38	20231214	175800	23174050	5000	5000	5000	5000	0
39	20231214	175700	23174050	5000	5000	5000	5000	0
40	20231214	175600	23174050	5000	5000	5000	5000	0
41	20231214	175500	23174050	5000	5000	5000	5000	0
42	20231214	175400	23174050	5000	5000	5000	5000	0
43	20231214	175300	23174050	5000	5000	5000	5000	0
44	20231214	175200	23174050	5000	5000	5000	5000	0
45	20231214	175100	23174050	5000	5000	5000	5000	0
46	20231214	175000	23174050	5000	5000	5000	5000	0
47	20231214	174900	23174050	5000	5000	5000	5000	0
48	20231214	174800	23174050	5000	5000	5000	5000	0
49	20231214	174700	23174050	5000	5000	5000	5000	0
50	20231214	174600	23174050	5000	5000	5000	5000	0
51	20231214	174500	23174050	5000	5000	5000	5000	0
52	20231214	174400	23174050	5000	5000	5000	5000	0
53	20231214	174300	23174050	5000	5000	5000	5000	0
54	20231214	174200	23174050	5000	5000	5000	5000	0
55	20231214	174100	23174050	5000	5000	5000	5000	0
56	20231214	174000	23174050	5000	5000	5000	5000	0
57	20231214	173900	23174050	5000	5000	5000	5000	0
58	20231214	173800	23174050	5000	5000	5000	5000	0
59	20231214	173700	23174050	5000	5000	5000	5000	0
60	20231214	173600	23174050	5000	5000	5000	5000	0
61	20231214	173500	23174050	5000	5000	5000	5000	0
62	20231214	173400	23174050	5000	5000	5000	5000	236
63	20231214	173300	23174050	5000	5000	5000	5000	0
64	20231214	173200	23174050	5000	5000	5000	5000	0
65	20231214	173100	23174050	5000	5000	5000	5000	0
66	20231214	173000	23174050	5000	5000	5000	5000	0
67	20231214	172900	23174050	5000	5000	5000	5000	0
68	20231214	172800	23174050	5000	5000	5000	5000	0
69	20231214	172700	23174050	5000	5000	5000	5000	0
70	20231214	172600	23174050	5000	5000	5000	5000	0
71	20231214	172500	23174050	5000	5000	5000	5000	0
72	20231214	172400	23174050	5000	5000	5000	5000	0
73	20231214	172300	23174050	5000	5000	5000	5000	0
74	20231214	172200	23174050	5000	5000	5000	5000	0
75	20231214	172100	23174050	5000	5000	5000	5000	0
76	20231214	172000	23174050	5000	5000	5000	5000	0
77	20231214	171900	23174050	5000	5000	5000	5000	0
78	20231214	171800	23174050	5000	5000	5000	5000	0
79	20231214	171700	23174050	5000	5000	5000	5000	0
80	20231214	171600	23174050	5000	5000	5000	5000	0
81	20231214	171500	23174050	5000	5000	5000	5000	0
82	20231214	171400	23174050	5000	5000	5000	5000	0
83	20231214	171300	23174050	5000	5000	5000	5000	0
84	20231214	171200	23174050	5000	5000	5000	5000	0
85	20231214	171100	23174050	5000	5000	5000	5000	0
86	20231214	171000	23174050	5000	5000	5000	5000	0
87	20231214	170900	23174050	5000	5000	5000	5000	0
88	20231214	170800	23174050	5000	5000	5000	5000	0
89	20231214	170700	23174050	5000	5000	5000	5000	0
90	20231214	170600	23174050	5000	5000	5000	5000	0
91	20231214	170500	23174050	5000	5000	5000	5000	0
92	20231214	170400	23174050	5000	5000	5000	5000	236
93	20231214	170300	23174050	5000	5000	5000	5000	0
94	20231214	170200	23174050	5000	5000	5000	5000	0
95	20231214	170100	23174050	5000	5000	5000	5000	0
96	20231214	170000	23174050	5000	5000	5000	5000	0
97	20231214	165900	23174050	5000	5000	5000	5000	0
98	20231214	165800	23174050	5000	5000	5000	5000	0
99	20231214	165700	23174050	5000	5000	5000	5000	0
100	20231214	165600	23174050	5000	5000	5000	5000	0
101	20231214	165500	23174050	5000	5000	5000	5000	0
102	20231214	165400	23174050	5000	5000	5000	5000	0
103	20231214	165300	23174050	5000	5000	5000	5000	0
104	20231214	165200	23174050	5000	5000	5000	5000	0
105	20231214	165100	23174050	5000	5000	5000	5000	0
106	20231214	165000	23174050	5000	5000	5000	5000	0
107	20231214	164900	23174050	5000	5000	5000	5000	0
108	20231214	164800	23174050	5000	5000	5000	5000	0
109	20231214	164700	23174050	5000	5000	5000	5000	0
110	20231214	164600	23174050	5000	5000	5000	5000	0
111	20231214	164500	23174050	5000	5000	5000	5000	0
112	20231214	164400	23174050	5000	5000	5000	5000	0
113	20231214	164300	23174050	5000	5000	5000	5000	0
114	20231214	164200	23174050	5000	5000	5000	5000	0
115	20231214	164100	23174050	5000	5000	5000	5000	0
116	20231214	164000	23174050	5000	5000	5000	5000	0
117	20231214	163900	23174050	5000	5000	5000	5000	0
118	20231214	163800	23174050	5000	5000	5000	5000	0
119	20231214	163700	23174050	5000	5000	5000	5000	0
120	20231214	163600	23174050	5000	5000	5000	5000	0
121	20231214	163500	23174050	5000	5000	5000	5000	0
122	20231214	163400	23174050	5000	5000	5000	5000	236
123	20231214	163300	23174050	5000	5000	5000	5000	0
124	20231214	163200	23174050	5000	5000	5000	5000	0
125	20231214	163100	23174050	5000	5000	5000	5000	0
126	20231214	163000	23174050	5000	5000	5000	5000	0
127	20231214	162900	23174050	5000	5000	5000	5000	0
128	20231214	162800	23174050	5000	5000	5000	5000	0
129	20231214	162700	23174050	5000	5000	5000	5000	0
130	20231214	162600	23174050	5000	5000	5000	5000	0
131	20231214	162500	23174050	5000	5000	5000	5000	0
132	20231214	162400	23174050	5000	5000	5000	5000	0
133	20231214	162300	23174050	5000	5000	5000	5000	0
134	20231214	162200	23174050	5000	5000	5000	5000	0
135	20231214	162100	23174050	5000	5000	5000	5000	0
136	20231214	162000	23174050	5000	5000	5000	5000	0
137	20231214	161900	23174050	5000	5000	5000	5000	0
138	20231214	161800	23174050	5000	5000	5000	5000	0
139	20231214	161700	23174050	5000	5000	5000	5000	0
140	20231214	161600	23174050	5000	5000	5000	5000	0
141	20231214	161500	23174050	5000	5000	5000	5000	0
142	20231214	161400	23174050	5000	5000	5000	5000	0
143	20231214	161300	23174050	5000	5000	5000	5000	0
144	20231214	161200	23174050	5000	5000	5000	5000	0
145	20231214	161100	23174050	5000	5000	5000	5000	0
146	20231214	161000	23174050	5000	5000	5000	5000	0
147	20231214	160900	23174050	5000	5000	5000	5000	0
148	20231214	160800	23174050	5000	5000	5000	5000	0
149	20231214	160700	23174050	5000	5000	5000	5000	0
150	20231214	160600	23174050	5000	5000	5000	5000	0
151	20231214	160500	23174050	5000	5000	5000	5000	0
152	20231214	160400	23174050	5000	5000	5000	5000	236
153	20231214	160300	23174050	5000	5000	5000	5000	0
154	20231214	160200	23174050	5000	5000	5000	5000	0
155	20231214	160100	23174050	5000	5000	5000	5000	0
156	20231214	160000	23174050	5000	5000	5000	5000	0
157	20231214	155900	23174050	5000	5000	5000	5000	0
158	20231214	155800	23174050	5000	5000	5000	5000	0
159	20231214	155700	23174050	5000	5000	5000	5000	0
160	20231214	155600	23174050	5000	5000	5000	5000	0
161	20231214	155500	23174050	5000	5000	5000	5000	0
162	20231214	155400	23174050	5000	5000	5000	5000	0
163	20231214	155300	23174050	5000	5000	5000	5000	0
164	20231214	155200	23174050	5000	5000	5000	5000	0
165	20231214	155100	23174050	5000	5000	5000	5000	0
166	20231214	155000	23174050	5000	5000	5000	5000	0
167	20231214	154900	23174050	5000	5000	5000	5000	0
168	20231214	154800	23174050	5000	5000	5000	5000	0
169	20231214	154700	23174050	5000	5000	5000	5000	0
170	20231214	154600	23174050	5000	5000	5000	5000	0
171	20231214	154500	23174050	5000	5000	5000	5000	0
172	20231214	154400	23174050	5000	5000	5000	5000	0
173	20231214	154300	23174050	5000	5000	5000	5000	0
174	20231214	154200	23174050	5000	5000	5000	5000	0
175	20231214	154100	23174050	5000	5000	5000	5000	0
176	20231214	154000	23174050	5000	5000	5000	5000	0
177	20231214	153900	23174050	5000	5000	5000	5000	0
178	20231214	153800	23174050	5000	5000	5000	5000	0
179	20231214	153700	23174050	5000	5000	5000	5000	0
180	20231214	153600	23174050	5000	5000	5000	5000	0
181	20231214	153500	23174050	5000	5000	5000	5000	0
182	20231214	153400	23174050	5000	5000	5000	5000	236
183	20231214	153300	23174050	5000	5000	5000	5000	0
184	20231214	153200	23174050	5000	5000	5000	5000	0
185	20231214	153100	23174050	5000	5000	5000	5000	0
186	20231214	153000	23174050	5000	5000	5000	5000	236
187	20231214	152900	21994050	5000	5000	5000	5000	0
188	20231214	152800	21994050	5000	5000	5000	5000	0
189	20231214	152700	21994050	5000	5000	5000	5000	0
190	20231214	152600	21994050	5000	5000	5000	5000	0
191	20231214	152500	21994050	5000	5000	5000	5000	0
192	20231214	152400	21994050	5000	5000	5000	5000	0
193	20231214	152300	21994050	5000	5000	5000	5000	0
194	20231214	152200	21994050	5000	5000	5000	5000	0
195	20231214	152100	21994050	5000	5000	5000	5000	0
196	20231214	152000	21994050	5000	5000	5000	5000	0
197	20231214	151900	21994050	5000	5000	5000	5000	0
198	20231214	151800	21994050	5000	5000	5000	5000	0
199	20231214	151700	21994050	5000	5000	5000	5000	0
200	20231214	151600	21994050	5000	5000	5000	5000	0
201	20231214	151500	21994050	5000	5000	5000	5000	0
202	20231214	151400	21994050	5000	5000	5000	5000	0
203	20231214	151300	21994050	5000	5000	5000	5000	5
204	20231214	151200	21969050	4985	4985	4985	4985	0
205	20231214	151100	21969050	4985	4985	4985	4985	0
206	20231214	151000	21969050	4985	4985	4985	4985	0
207	20231214	150900	21969050	4985	4985	4985	4985	0
208	20231214	150800	21969050	4985	4985	4985	4985	0
209	20231214	150700	21969050	4985	4985	4985	4985	0
210	20231214	150600	21969050	4985	4985	4985	4985	0
211	20231214	150500	21969050	4985	4985	4985	4985	0
212	20231214	150400	21969050	4985	4985	4985	4985	0
213	20231214	150300	21969050	4985	4985	4985	4985	0
214	20231214	150200	21969050	4985	4985	4985	4985	0
215	20231214	150100	21969050	4985	4985	4985	4985	0
216	20231214	150000	21969050	4985	4985	4985	4985	0
217	20231214	145900	21969050	4985	4985	4985	4985	0
218	20231214	145800	21969050	4985	4985	4985	4985	135
219	20231214	145700	21296075	4980	4980	4980	4980	0
220	20231214	145600	21296075	4980	4980	4980	4980	0
221	20231214	145500	21296075	4980	4980	4980	4980	0
222	20231214	145400	21296075	4980	4980	4980	4980	0
223	20231214	145300	21296075	4980	4980	4980	4980	0
224	20231214	145200	21296075	4980	4980	4980	4980	0
225	20231214	145100	21296075	4980	4980	4980	4980	0
226	20231214	145000	21296075	4980	4980	4980	4980	0
227	20231214	144900	21296075	4980	4980	4980	4980	0
228	20231214	144800	21296075	4980	4980	4980	4980	0
229	20231214	144700	21296075	4980	4980	4980	4980	0
230	20231214	144600	21296075	4980	4980	4980	4980	0
231	20231214	144500	21296075	4980	4980	4980	4980	0
232	20231214	144400	21296075	4980	4980	4980	4980	48
233	20231214	144300	21057035	4980	4980	4980	4980	0
234	20231214	144200	21057035	4980	4980	4980	4980	0
235	20231214	144100	21057035	4980	4980	4980	4980	0
236	20231214	144000	21057035	4980	4980	4980	4980	0
237	20231214	143900	21057035	4980	4980	4980	4980	0
238	20231214	143800	21057035	4980	4980	4980	4980	0
239	20231214	143700	21057035	4980	4980	4980	4980	0
240	20231214	143600	21057035	4980	4980	4980	4980	0
241	20231214	143500	21057035	4980	4980	4980	4980	0
242	20231214	143400	21057035	4980	4985	4985	4980	443
243	20231214	143300	18848855	4985	4985	4985	4985	0
244	20231214	143200	18848855	4985	4985	4985	4985	0
245	20231214	143100	18848855	4985	4985	4985	4985	0
246	20231214	143000	18848855	4985	4985	4985	4985	0
247	20231214	142900	18848855	4985	4985	4985	4985	0
248	20231214	142800	18848855	4985	4985	4985	4985	0
249	20231214	142700	18848855	4985	4985	4985	4985	0
250	20231214	142600	18848855	4985	4985	4985	4985	0
251	20231214	142500	18848855	4985	4985	4985	4985	0
252	20231214	142400	18848855	4985	4985	4985	4985	0
253	20231214	142300	18848855	4985	4985	4985	4985	0
254	20231214	142200	18848855	4985	4985	4985	4985	0
255	20231214	142100	18848855	4985	4985	4985	4985	0
256	20231214	142000	18848855	4985	4985	4985	4985	0
257	20231214	141900	18848855	4985	4985	4985	4985	0
258	20231214	141800	18848855	4985	4985	4985	4985	0
259	20231214	141700	18848855	4985	4985	4985	4985	0
260	20231214	141600	18848855	4985	4985	4985	4985	0
261	20231214	141500	18848855	4985	4985	4985	4985	0
262	20231214	141400	18848855	4985	4985	4985	4985	0
263	20231214	141300	18848855	4985	4985	4985	4985	0
264	20231214	141200	18848855	4985	4985	4985	4985	0
265	20231214	141100	18848855	4985	4985	4985	4985	0
266	20231214	141000	18848855	4985	4985	4985	4985	0
267	20231214	140900	18848855	4985	4985	4985	4985	0
268	20231214	140800	18848855	4985	4985	4985	4985	0
269	20231214	140700	18848855	4985	4985	4985	4985	0
270	20231214	140600	18848855	4985	4985	4985	4985	0
271	20231214	140500	18848855	4985	4985	4985	4985	0
272	20231214	140400	18848855	4985	4985	4985	4985	0
273	20231214	140300	18848855	4985	4985	4985	4985	0
274	20231214	140200	18848855	4985	4985	4985	4985	0
275	20231214	140100	18848855	4985	4985	4985	4985	0
276	20231214	140000	18848855	4985	4985	4985	4985	0
277	20231214	135900	18848855	4985	4985	4985	4985	0
278	20231214	135800	18848855	4985	4985	4985	4985	0
279	20231214	135700	18848855	4985	4985	4985	4985	0
280	20231214	135600	18848855	4985	4985	4985	4985	0
281	20231214	135500	18848855	4985	4985	4985	4985	0
282	20231214	135400	18848855	4985	4985	4985	4985	0
283	20231214	135300	18848855	4985	4985	4985	4985	0
284	20231214	135200	18848855	4985	4985	4985	4985	189
285	20231214	135100	17906690	4985	4990	4990	4985	611
286	20231214	135000	14860850	4990	4990	4990	4990	0
287	20231214	134900	14860850	4990	4990	4990	4990	0
288	20231214	134800	14860850	4990	4990	4990	4990	20
289	20231214	134700	14761050	4990	5000	5000	4990	980
290	20231214	134600	9868155	5000	5000	5000	5000	218
291	20231214	134500	8778155	5010	5010	5010	5010	0
292	20231214	134400	8778155	5010	5010	5010	5010	0
293	20231214	134300	8778155	5010	5010	5010	5010	0
294	20231214	134200	8778155	5010	5010	5010	5010	0
295	20231214	134100	8778155	5010	5010	5010	5010	0
296	20231214	134000	8778155	5010	5010	5010	5010	0
297	20231214	133900	8778155	5010	5010	5010	5010	0
298	20231214	133800	8778155	5010	5010	5010	5010	0
299	20231214	133700	8778155	5010	5010	5010	5010	0
300	20231214	133600	8778155	5010	5010	5010	5010	0
301	20231214	133500	8778155	5010	5010	5010	5010	0
302	20231214	133400	8778155	5010	5010	5010	5010	0
303	20231214	133300	8778155	5010	5010	5010	5010	1
304	20231214	133200	8773145	4995	4995	4995	4995	0
305	20231214	133100	8773145	4995	4995	4995	4995	0
306	20231214	133000	8773145	4995	4995	4995	4995	0
307	20231214	132900	8773145	4995	4995	4995	4995	0
308	20231214	132800	8773145	4995	4995	4995	4995	0
309	20231214	132700	8773145	4995	4995	4995	4995	0
310	20231214	132600	8773145	4995	4995	4995	4995	0
311	20231214	132500	8773145	4995	4995	4995	4995	0
312	20231214	132400	8773145	4995	4995	4995	4995	0
313	20231214	132300	8773145	4995	4995	4995	4995	0
314	20231214	132200	8773145	4995	4995	4995	4995	0
315	20231214	132100	8773145	4995	4995	4995	4995	0
316	20231214	132000	8773145	4995	4995	4995	4995	0
317	20231214	131900	8773145	4995	4995	4995	4995	0
318	20231214	131800	8773145	4995	4995	4995	4995	0
319	20231214	131700	8773145	4995	4995	4995	4995	0
320	20231214	131600	8773145	4995	4995	4995	4995	0
321	20231214	131500	8773145	4995	4995	4995	4995	0
322	20231214	131400	8773145	4995	4995	4995	4995	0
323	20231214	131300	8773145	4995	4995	4995	4995	0
324	20231214	131200	8773145	4995	4995	4995	4995	0
325	20231214	131100	8773145	4995	4995	4995	4995	0
326	20231214	131000	8773145	4995	4995	4995	4995	0
327	20231214	130900	8773145	4995	4995	4995	4995	0
328	20231214	130800	8773145	4995	4995	4995	4995	0
329	20231214	130700	8773145	4995	4995	4995	4995	0
330	20231214	130600	8773145	4995	4995	4995	4995	0
331	20231214	130500	8773145	4995	4995	4995	4995	0
332	20231214	130400	8773145	4995	4995	4995	4995	0
333	20231214	130300	8773145	4995	4995	4995	4995	0
334	20231214	130200	8773145	4995	4995	4995	4995	0
335	20231214	130100	8773145	4995	4995	4995	4995	0
336	20231214	130000	8773145	4995	4995	4995	4995	0
337	20231214	125900	8773145	4995	4995	4995	4995	0
338	20231214	125800	8773145	4995	4995	4995	4995	0
339	20231214	125700	8773145	4995	4995	4995	4995	0
340	20231214	125600	8773145	4995	4995	4995	4995	0
341	20231214	125500	8773145	4995	4995	4995	4995	0
342	20231214	125400	8773145	4995	4995	4995	4995	0
343	20231214	125300	8773145	4995	4995	4995	4995	0
344	20231214	125200	8773145	4995	4995	4995	4995	0
345	20231214	125100	8773145	4995	4995	4995	4995	0
346	20231214	125000	8773145	4995	4995	4995	4995	0
347	20231214	124900	8773145	4995	4995	4995	4995	0
348	20231214	124800	8773145	4995	4995	4995	4995	0
349	20231214	124700	8773145	4995	4995	4995	4995	0
350	20231214	124600	8773145	4995	4995	4995	4995	0
351	20231214	124500	8773145	4995	4995	4995	4995	0
352	20231214	124400	8773145	4995	4995	4995	4995	0
353	20231214	124300	8773145	4995	4995	4995	4995	0
354	20231214	124200	8773145	4995	4995	4995	4995	0
355	20231214	124100	8773145	4995	4995	4995	4995	0
356	20231214	124000	8773145	4995	4995	4995	4995	0
357	20231214	123900	8773145	4995	4995	4995	4995	0
358	20231214	123800	8773145	4995	4995	4995	4995	0
359	20231214	123700	8773145	4995	4995	4995	4995	0
360	20231214	123600	8773145	4995	4995	4995	4995	0
361	20231214	123500	8773145	4995	4995	4995	4995	0
362	20231214	123400	8773145	4995	4995	4995	4995	0
363	20231214	123300	8773145	4995	4995	4995	4995	0
364	20231214	123200	8773145	4995	4995	4995	4995	0
365	20231214	123100	8773145	4995	4995	4995	4995	0
366	20231214	123000	8773145	4995	4995	4995	4995	0
367	20231214	122900	8773145	4995	4995	4995	4995	0
368	20231214	122800	8773145	4995	4995	4995	4995	0
369	20231214	122700	8773145	4995	4995	4995	4995	0
370	20231214	122600	8773145	4995	4995	4995	4995	0
371	20231214	122500	8773145	4995	4995	4995	4995	0
372	20231214	122400	8773145	4995	4995	4995	4995	0
373	20231214	122300	8773145	4995	4995	4995	4995	0
374	20231214	122200	8773145	4995	4995	4995	4995	0
375	20231214	122100	8773145	4995	4995	4995	4995	0
376	20231214	122000	8773145	4995	4995	4995	4995	0
377	20231214	121900	8773145	4995	4995	4995	4995	0
378	20231214	121800	8773145	4995	4995	4995	4995	0
379	20231214	121700	8773145	4995	4995	4995	4995	0
380	20231214	121600	8773145	4995	4995	4995	4995	0
381	20231214	121500	8773145	4995	4995	4995	4995	0
382	20231214	121400	8773145	4995	4995	4995	4995	0
383	20231214	121300	8773145	4995	4995	4995	4995	0
384	20231214	121200	8773145	4995	4995	4995	4995	0
385	20231214	121100	8773145	4995	4995	4995	4995	0
386	20231214	121000	8773145	4995	4995	4995	4995	0
387	20231214	120900	8773145	4995	4995	4995	4995	0
388	20231214	120800	8773145	4995	4995	4995	4995	0
389	20231214	120700	8773145	4995	4995	4995	4995	0
390	20231214	120600	8773145	4995	4995	4995	4995	0
391	20231214	120500	8773145	4995	4995	4995	4995	0
392	20231214	120400	8773145	4995	4995	4995	4995	0
393	20231214	120300	8773145	4995	4995	4995	4995	0
394	20231214	120200	8773145	4995	4995	4995	4995	0
395	20231214	120100	8773145	4995	4995	4995	4995	0
396	20231214	120000	8773145	4995	4995	4995	4995	0
397	20231214	115900	8773145	4995	4995	4995	4995	0
398	20231214	115800	8773145	4995	4995	4995	4995	0
399	20231214	115700	8773145	4995	4995	4995	4995	0
400	20231214	115600	8773145	4995	4995	4995	4995	0
401	20231214	115500	8773145	4995	4995	4995	4995	0
402	20231214	115400	8773145	4995	4995	4995	4995	0
403	20231214	115300	8773145	4995	4995	4995	4995	0
404	20231214	115200	8773145	4995	4995	4995	4995	0
405	20231214	115100	8773145	4995	4995	4995	4995	0
406	20231214	115000	8773145	4995	4995	4995	4995	0
407	20231214	114900	8773145	4995	4995	4995	4995	0
408	20231214	114800	8773145	4995	4995	4995	4995	0
409	20231214	114700	8773145	4995	4995	4995	4995	0
410	20231214	114600	8773145	4995	4995	4995	4995	0
411	20231214	114500	8773145	4995	4995	4995	4995	0
412	20231214	114400	8773145	4995	4995	4995	4995	0
413	20231214	114300	8773145	4995	4995	4995	4995	0
414	20231214	114200	8773145	4995	4995	4995	4995	0
415	20231214	114100	8773145	4995	5000	5000	4995	92
416	20231214	114000	8313190	5000	5000	5000	5000	30
417	20231214	113900	8163190	5010	5010	5010	5010	0
418	20231214	113800	8163190	5010	5010	5010	5010	9
419	20231214	113700	8118100	5000	5000	5000	5000	0
420	20231214	113600	8118100	5000	5000	5000	5000	0
421	20231214	113500	8118100	5000	5000	5000	5000	139
422	20231214	113400	7423100	5000	5000	5000	5000	0
423	20231214	113300	7423100	5000	5000	5000	5000	0
424	20231214	113200	7423100	5000	5000	5000	5000	0
425	20231214	113100	7423100	5000	5000	5000	5000	0
426	20231214	113000	7423100	5000	5000	5000	5000	0
427	20231214	112900	7423100	5000	5000	5000	5000	0
428	20231214	112800	7423100	5000	5000	5000	5000	0
429	20231214	112700	7423100	5000	5000	5000	5000	0
430	20231214	112600	7423100	5000	5000	5000	5000	0
431	20231214	112500	7423100	5000	5000	5000	5000	0
432	20231214	112400	7423100	5000	5000	5000	5000	662
433	20231214	112300	4113100	5000	5000	5000	5000	0
434	20231214	112200	4113100	5000	5000	5000	5000	0
435	20231214	112100	4113100	5000	5000	5000	5000	0
436	20231214	112000	4113100	5000	5000	5000	5000	0
437	20231214	111900	4113100	5000	5000	5000	5000	0
438	20231214	111800	4113100	5000	5000	5000	5000	0
439	20231214	111700	4113100	5000	5000	5000	5000	0
440	20231214	111600	4113100	5000	5000	5000	5000	0
441	20231214	111500	4113100	5000	5000	5000	5000	0
442	20231214	111400	4113100	5000	5000	5000	5000	412
443	20231214	111300	2053100	5030	5030	5030	5030	0
444	20231214	111200	2053100	5030	5030	5030	5030	0
445	20231214	111100	2053100	5030	5030	5030	5030	0
446	20231214	111000	2053100	5030	5030	5030	5030	0
447	20231214	110900	2053100	5030	5030	5030	5030	0
448	20231214	110800	2053100	5030	5030	5030	5030	0
449	20231214	110700	2053100	5030	5030	5030	5030	0
450	20231214	110600	2053100	5030	5030	5030	5030	0
451	20231214	110500	2053100	5030	5030	5030	5030	0
452	20231214	110400	2053100	5030	5030	5030	5030	0
453	20231214	110300	2053100	5030	5030	5030	5030	0
454	20231214	110200	2053100	5030	5030	5030	5030	0
455	20231214	110100	2053100	5030	5030	5030	5030	0
456	20231214	110000	2053100	5030	5030	5030	5030	0
457	20231214	105900	2053100	5030	5030	5030	5030	0
458	20231214	105800	2053100	5030	5030	5030	5030	0
459	20231214	105700	2053100	5030	5030	5030	5030	0
460	20231214	105600	2053100	5030	5030	5030	5030	0
461	20231214	105500	2053100	5030	5030	5030	5030	0
462	20231214	105400	2053100	5030	5030	5030	5030	0
463	20231214	105300	2053100	5030	5030	5030	5030	0
464	20231214	105200	2053100	5030	5030	5030	5030	0
465	20231214	105100	2053100	5030	5030	5030	5030	0
466	20231214	105000	2053100	5030	5030	5030	5030	0
467	20231214	104900	2053100	5030	5030	5030	5030	0
468	20231214	104800	2053100	5030	5030	5030	5030	0
469	20231214	104700	2053100	5030	5030	5030	5030	0
470	20231214	104600	2053100	5030	5030	5030	5030	0
471	20231214	104500	2053100	5030	5030	5030	5030	0
472	20231214	104400	2053100	5030	5030	5030	5030	0
473	20231214	104300	2053100	5030	5030	5030	5030	0
474	20231214	104200	2053100	5030	5030	5030	5030	0
475	20231214	104100	2053100	5030	5030	5030	5030	0
476	20231214	104000	2053100	5030	5030	5030	5030	0
477	20231214	103900	2053100	5030	5030	5030	5030	0
478	20231214	103800	2053100	5030	5030	5030	5030	0
479	20231214	103700	2053100	5030	5030	5030	5030	0
480	20231214	103600	2053100	5030	5030	5030	5030	0
481	20231214	103500	2053100	5030	5030	5030	5030	0
482	20231214	103400	2053100	5030	5030	5030	5030	0
483	20231214	103300	2053100	5030	5030	5030	5030	0
484	20231214	103200	2053100	5030	5030	5030	5030	0
485	20231214	103100	2053100	5030	5030	5030	5030	0
486	20231214	103000	2053100	5030	5030	5030	5030	0
487	20231214	102900	2053100	5030	5030	5030	5030	0
488	20231214	102800	2053100	5030	5030	5030	5030	0
489	20231214	102700	2053100	5030	5030	5030	5030	0
490	20231214	102600	2053100	5030	5030	5030	5030	0
491	20231214	102500	2053100	5030	5030	5030	5030	0
492	20231214	102400	2053100	5030	5030	5030	5030	1
493	20231214	102300	2048070	5030	5030	5030	5030	0
494	20231214	102200	2048070	5030	5030	5030	5030	0
495	20231214	102100	2048070	5030	5030	5030	5030	0
496	20231214	102000	2048070	5030	5030	5030	5030	0
497	20231214	101900	2048070	5030	5030	5030	5030	0
498	20231214	101800	2048070	5030	5030	5030	5030	0
499	20231214	101700	2048070	5030	5030	5030	5030	0
500	20231214	101600	2048070	5030	5030	5030	5030	1
501	20231214	101500	2043040	5030	5030	5030	5030	0
502	20231214	101400	2043040	5030	5030	5030	5030	0
503	20231214	101300	2043040	5030	5030	5030	5030	0
504	20231214	101200	2043040	5030	5030	5030	5030	1
505	20231214	101100	2038010	5040	5040	5040	5040	0
506	20231214	101000	2038010	5040	5040	5040	5040	0
507	20231214	100900	2038010	5040	5040	5040	5040	0
508	20231214	100800	2038010	5040	5040	5040	5040	0
509	20231214	100700	2038010	5040	5040	5040	5040	0
510	20231214	100600	2038010	5040	5040	5040	5040	0
511	20231214	100500	2038010	5040	5040	5040	5040	0
512	20231214	100400	2038010	5040	5040	5040	5040	0
513	20231214	100300	2038010	5040	5040	5040	5040	0
514	20231214	100200	2038010	5040	5040	5040	5040	0
515	20231214	100100	2038010	5040	5040	5040	5040	0
516	20231214	100000	2038010	5040	5030	5040	5030	24
517	20231214	095900	1917240	5030	5030	5030	5030	1
518	20231214	095800	1912210	5040	5030	5040	5030	4
519	20231214	095700	1892080	4995	4995	4995	4995	0
520	20231214	095600	1892080	4995	4995	4995	4995	0
521	20231214	095500	1892080	4995	4995	4995	4995	0
522	20231214	095400	1892080	4995	4995	4995	4995	3
523	20231214	095300	1877095	5000	5000	5000	5000	0
524	20231214	095200	1877095	5000	5000	5000	5000	0
525	20231214	095100	1877095	5000	5000	5000	5000	0
526	20231214	095000	1877095	5000	5000	5000	5000	0
527	20231214	094900	1877095	5000	5000	5000	5000	0
528	20231214	094800	1877095	5000	5000	5000	5000	0
529	20231214	094700	1877095	5000	5000	5000	5000	0
530	20231214	094600	1877095	5000	5000	5000	5000	0
531	20231214	094500	1877095	5000	5000	5000	5000	0
532	20231214	094400	1877095	5000	5000	5000	5000	0
533	20231214	094300	1877095	5000	5000	5000	5000	0
534	20231214	094200	1877095	5000	5000	5000	5000	0
535	20231214	094100	1877095	5000	5000	5000	5000	0
536	20231214	094000	1877095	5000	5000	5000	5000	0
537	20231214	093900	1877095	5000	5000	5000	5000	0
538	20231214	093800	1877095	5000	5000	5000	5000	0
539	20231214	093700	1877095	5000	5000	5000	5000	0
540	20231214	093600	1877095	5000	5000	5000	5000	0
541	20231214	093500	1877095	5000	5000	5000	5000	12
542	20231214	093400	1817095	5070	5070	5070	5070	0
543	20231214	093300	1817095	5070	5060	5070	5060	2
544	20231214	093200	1806965	4975	5030	5030	4975	97
545	20231214	093100	1323240	5060	5060	5060	5060	0
546	20231214	093000	1323240	5060	5060	5060	5060	0
547	20231214	092900	1323240	5060	5060	5060	5060	0
548	20231214	092800	1323240	5060	4995	5060	4995	126
549	20231214	092700	693675	4995	4995	4995	4995	4
550	20231214	092600	673695	5080	5080	5080	5080	0
551	20231214	092500	673695	5080	5080	5080	5080	0
552	20231214	092400	673695	5080	5080	5080	5080	0
553	20231214	092300	673695	5080	5080	5080	5080	0
554	20231214	092200	673695	5080	5080	5080	5080	10
555	20231214	092100	622895	5080	5080	5080	5080	0
556	20231214	092000	622895	5080	4985	5080	4970	69
557	20231214	091900	278830	4975	4975	4975	4975	0
558	20231214	091800	278830	4975	4975	4975	4975	0
559	20231214	091700	278830	4975	4975	4975	4975	0
560	20231214	091600	278830	4975	4975	4975	4975	0
561	20231214	091500	278830	4975	4975	4975	4975	0
562	20231214	091400	278830	4975	4975	4975	4975	0
563	20231214	091300	278830	4975	4975	4975	4975	0
564	20231214	091200	278830	4975	4975	4975	4975	0
565	20231214	091100	278830	4975	4975	4975	4975	0
566	20231214	091000	278830	4975	4975	4975	4975	0
567	20231214	090900	278830	4975	4975	4975	4975	0
568	20231214	090800	278830	4975	4975	4975	4975	0
569	20231214	090700	278830	4975	4975	4975	4975	0
570	20231214	090600	278830	4975	4975	4975	4975	30
571	20231214	090500	129580	4970	4970	4970	4970	0
572	20231214	090400	129580	4970	4970	4970	4970	0
573	20231214	090300	129580	4970	4970	4970	4970	0
574	20231214	090200	129580	4970	4970	4970	4970	0
575	20231214	090100	129580	4970	4970	4970	4970	2
576	20231214	090000	119640	4985	4985	4985	4985	24