KissMeData/001420/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183400	67656295	5000	5000	5000	5000	141
3	20231219	183300	67656295	5000	5000	5000	5000	0
4	20231219	183200	67656295	5000	5000	5000	5000	0
5	20231219	183100	67656295	5000	5000	5000	5000	0
6	20231219	183000	67656295	5000	5000	5000	5000	0
7	20231219	182900	67656295	5000	5000	5000	5000	0
8	20231219	182800	67656295	5000	5000	5000	5000	0
9	20231219	182700	67656295	5000	5000	5000	5000	0
10	20231219	182600	67656295	5000	5000	5000	5000	0
11	20231219	182500	67656295	5000	5000	5000	5000	0
12	20231219	182400	67656295	5000	5000	5000	5000	0
13	20231219	182300	67656295	5000	5000	5000	5000	0
14	20231219	182200	67656295	5000	5000	5000	5000	0
15	20231219	182100	67656295	5000	5000	5000	5000	0
16	20231219	182000	67656295	5000	5000	5000	5000	0
17	20231219	181900	67656295	5000	5000	5000	5000	0
18	20231219	181800	67656295	5000	5000	5000	5000	0
19	20231219	181700	67656295	5000	5000	5000	5000	0
20	20231219	181600	67656295	5000	5000	5000	5000	0
21	20231219	181500	67656295	5000	5000	5000	5000	0
22	20231219	181400	67656295	5000	5000	5000	5000	0
23	20231219	181300	67656295	5000	5000	5000	5000	0
24	20231219	181200	67656295	5000	5000	5000	5000	0
25	20231219	181100	67656295	5000	5000	5000	5000	0
26	20231219	181000	67656295	5000	5000	5000	5000	0
27	20231219	180900	67656295	5000	5000	5000	5000	0
28	20231219	180800	67656295	5000	5000	5000	5000	0
29	20231219	180700	67656295	5000	5000	5000	5000	0
30	20231219	180600	67656295	5000	5000	5000	5000	0
31	20231219	180500	67656295	5000	5000	5000	5000	0
32	20231219	180400	67656295	5000	5000	5000	5000	141
33	20231219	180300	67656295	5000	5000	5000	5000	0
34	20231219	180200	67656295	5000	5000	5000	5000	0
35	20231219	180100	67656295	5000	5000	5000	5000	0
36	20231219	180000	67656295	5000	5000	5000	5000	0
37	20231219	175900	67656295	5000	5000	5000	5000	0
38	20231219	175800	67656295	5000	5000	5000	5000	0
39	20231219	175700	67656295	5000	5000	5000	5000	0
40	20231219	175600	67656295	5000	5000	5000	5000	0
41	20231219	175500	67656295	5000	5000	5000	5000	0
42	20231219	175400	67656295	5000	5000	5000	5000	0
43	20231219	175300	67656295	5000	5000	5000	5000	0
44	20231219	175200	67656295	5000	5000	5000	5000	0
45	20231219	175100	67656295	5000	5000	5000	5000	0
46	20231219	175000	67656295	5000	5000	5000	5000	0
47	20231219	174900	67656295	5000	5000	5000	5000	0
48	20231219	174800	67656295	5000	5000	5000	5000	0
49	20231219	174700	67656295	5000	5000	5000	5000	0
50	20231219	174600	67656295	5000	5000	5000	5000	0
51	20231219	174500	67656295	5000	5000	5000	5000	0
52	20231219	174400	67656295	5000	5000	5000	5000	0
53	20231219	174300	67656295	5000	5000	5000	5000	0
54	20231219	174200	67656295	5000	5000	5000	5000	0
55	20231219	174100	67656295	5000	5000	5000	5000	0
56	20231219	174000	67656295	5000	5000	5000	5000	0
57	20231219	173900	67656295	5000	5000	5000	5000	0
58	20231219	173800	67656295	5000	5000	5000	5000	0
59	20231219	173700	67656295	5000	5000	5000	5000	0
60	20231219	173600	67656295	5000	5000	5000	5000	0
61	20231219	173500	67656295	5000	5000	5000	5000	0
62	20231219	173400	67656295	5000	5000	5000	5000	141
63	20231219	173300	67656295	5000	5000	5000	5000	0
64	20231219	173200	67656295	5000	5000	5000	5000	0
65	20231219	173100	67656295	5000	5000	5000	5000	0
66	20231219	173000	67656295	5000	5000	5000	5000	0
67	20231219	172900	67656295	5000	5000	5000	5000	0
68	20231219	172800	67656295	5000	5000	5000	5000	0
69	20231219	172700	67656295	5000	5000	5000	5000	0
70	20231219	172600	67656295	5000	5000	5000	5000	0
71	20231219	172500	67656295	5000	5000	5000	5000	0
72	20231219	172400	67656295	5000	5000	5000	5000	0
73	20231219	172300	67656295	5000	5000	5000	5000	0
74	20231219	172200	67656295	5000	5000	5000	5000	0
75	20231219	172100	67656295	5000	5000	5000	5000	0
76	20231219	172000	67656295	5000	5000	5000	5000	0
77	20231219	171900	67656295	5000	5000	5000	5000	0
78	20231219	171800	67656295	5000	5000	5000	5000	0
79	20231219	171700	67656295	5000	5000	5000	5000	0
80	20231219	171600	67656295	5000	5000	5000	5000	0
81	20231219	171500	67656295	5000	5000	5000	5000	0
82	20231219	171400	67656295	5000	5000	5000	5000	0
83	20231219	171300	67656295	5000	5000	5000	5000	0
84	20231219	171200	67656295	5000	5000	5000	5000	0
85	20231219	171100	67656295	5000	5000	5000	5000	0
86	20231219	171000	67656295	5000	5000	5000	5000	0
87	20231219	170900	67656295	5000	5000	5000	5000	0
88	20231219	170800	67656295	5000	5000	5000	5000	0
89	20231219	170700	67656295	5000	5000	5000	5000	0
90	20231219	170600	67656295	5000	5000	5000	5000	0
91	20231219	170500	67656295	5000	5000	5000	5000	0
92	20231219	170400	67656295	5000	5000	5000	5000	141
93	20231219	170300	67656295	5000	5000	5000	5000	0
94	20231219	170200	67656295	5000	5000	5000	5000	0
95	20231219	170100	67656295	5000	5000	5000	5000	0
96	20231219	170000	67656295	5000	5000	5000	5000	0
97	20231219	165900	67656295	5000	5000	5000	5000	0
98	20231219	165800	67656295	5000	5000	5000	5000	0
99	20231219	165700	67656295	5000	5000	5000	5000	0
100	20231219	165600	67656295	5000	5000	5000	5000	0
101	20231219	165500	67656295	5000	5000	5000	5000	0
102	20231219	165400	67656295	5000	5000	5000	5000	0
103	20231219	165300	67656295	5000	5000	5000	5000	0
104	20231219	165200	67656295	5000	5000	5000	5000	0
105	20231219	165100	67656295	5000	5000	5000	5000	0
106	20231219	165000	67656295	5000	5000	5000	5000	0
107	20231219	164900	67656295	5000	5000	5000	5000	0
108	20231219	164800	67656295	5000	5000	5000	5000	0
109	20231219	164700	67656295	5000	5000	5000	5000	0
110	20231219	164600	67656295	5000	5000	5000	5000	0
111	20231219	164500	67656295	5000	5000	5000	5000	0
112	20231219	164400	67656295	5000	5000	5000	5000	0
113	20231219	164300	67656295	5000	5000	5000	5000	0
114	20231219	164200	67656295	5000	5000	5000	5000	0
115	20231219	164100	67656295	5000	5000	5000	5000	0
116	20231219	164000	67656295	5000	5000	5000	5000	0
117	20231219	163900	67656295	5000	5000	5000	5000	0
118	20231219	163800	67656295	5000	5000	5000	5000	0
119	20231219	163700	67656295	5000	5000	5000	5000	0
120	20231219	163600	67656295	5000	5000	5000	5000	0
121	20231219	163500	67656295	5000	5000	5000	5000	0
122	20231219	163400	67656295	5000	5000	5000	5000	141
123	20231219	163300	67656295	5000	5000	5000	5000	0
124	20231219	163200	67656295	5000	5000	5000	5000	0
125	20231219	163100	67656295	5000	5000	5000	5000	0
126	20231219	163000	67656295	5000	5000	5000	5000	0
127	20231219	162900	67656295	5000	5000	5000	5000	0
128	20231219	162800	67656295	5000	5000	5000	5000	0
129	20231219	162700	67656295	5000	5000	5000	5000	0
130	20231219	162600	67656295	5000	5000	5000	5000	0
131	20231219	162500	67656295	5000	5000	5000	5000	0
132	20231219	162400	67656295	5000	5000	5000	5000	0
133	20231219	162300	67656295	5000	5000	5000	5000	0
134	20231219	162200	67656295	5000	5000	5000	5000	0
135	20231219	162100	67656295	5000	5000	5000	5000	0
136	20231219	162000	67656295	5000	5000	5000	5000	0
137	20231219	161900	67656295	5000	5000	5000	5000	0
138	20231219	161800	67656295	5000	5000	5000	5000	0
139	20231219	161700	67656295	5000	5000	5000	5000	0
140	20231219	161600	67656295	5000	5000	5000	5000	0
141	20231219	161500	67656295	5000	5000	5000	5000	0
142	20231219	161400	67656295	5000	5000	5000	5000	0
143	20231219	161300	67656295	5000	5000	5000	5000	0
144	20231219	161200	67656295	5000	5000	5000	5000	0
145	20231219	161100	67656295	5000	5000	5000	5000	0
146	20231219	161000	67656295	5000	5000	5000	5000	0
147	20231219	160900	67656295	5000	5000	5000	5000	0
148	20231219	160800	67656295	5000	5000	5000	5000	0
149	20231219	160700	67656295	5000	5000	5000	5000	0
150	20231219	160600	67656295	5000	5000	5000	5000	0
151	20231219	160500	67656295	5000	5000	5000	5000	0
152	20231219	160400	67656295	5000	5000	5000	5000	141
153	20231219	160300	67656295	5000	5000	5000	5000	0
154	20231219	160200	67656295	5000	5000	5000	5000	0
155	20231219	160100	67656295	5000	5000	5000	5000	0
156	20231219	160000	67656295	5000	5000	5000	5000	0
157	20231219	155900	67656295	5000	5000	5000	5000	0
158	20231219	155800	67656295	5000	5000	5000	5000	0
159	20231219	155700	67656295	5000	5000	5000	5000	0
160	20231219	155600	67656295	5000	5000	5000	5000	0
161	20231219	155500	67656295	5000	5000	5000	5000	0
162	20231219	155400	67656295	5000	5000	5000	5000	0
163	20231219	155300	67656295	5000	5000	5000	5000	0
164	20231219	155200	67656295	5000	5000	5000	5000	0
165	20231219	155100	67656295	5000	5000	5000	5000	0
166	20231219	155000	67656295	5000	5000	5000	5000	0
167	20231219	154900	67656295	5000	5000	5000	5000	0
168	20231219	154800	67656295	5000	5000	5000	5000	0
169	20231219	154700	67656295	5000	5000	5000	5000	0
170	20231219	154600	67656295	5000	5000	5000	5000	0
171	20231219	154500	67656295	5000	5000	5000	5000	0
172	20231219	154400	67656295	5000	5000	5000	5000	0
173	20231219	154300	67656295	5000	5000	5000	5000	0
174	20231219	154200	67656295	5000	5000	5000	5000	0
175	20231219	154100	67656295	5000	5000	5000	5000	0
176	20231219	154000	67656295	5000	5000	5000	5000	0
177	20231219	153900	67656295	5000	5000	5000	5000	0
178	20231219	153800	67656295	5000	5000	5000	5000	0
179	20231219	153700	67656295	5000	5000	5000	5000	0
180	20231219	153600	67656295	5000	5000	5000	5000	0
181	20231219	153500	67656295	5000	5000	5000	5000	0
182	20231219	153400	67656295	5000	5000	5000	5000	141
183	20231219	153300	67656295	5000	5000	5000	5000	0
184	20231219	153200	67656295	5000	5000	5000	5000	0
185	20231219	153100	67656295	5000	5000	5000	5000	0
186	20231219	153000	67656295	5000	5000	5000	5000	141
187	20231219	152900	66951295	4990	4990	4990	4990	0
188	20231219	152800	66951295	4990	4990	4990	4990	0
189	20231219	152700	66951295	4990	4990	4990	4990	0
190	20231219	152600	66951295	4990	4990	4990	4990	0
191	20231219	152500	66951295	4990	4990	4990	4990	0
192	20231219	152400	66951295	4990	4990	4990	4990	0
193	20231219	152300	66951295	4990	4990	4990	4990	0
194	20231219	152200	66951295	4990	4990	4990	4990	0
195	20231219	152100	66951295	4990	4990	4990	4990	0
196	20231219	152000	66951295	4990	4990	4990	4990	0
197	20231219	151900	66951295	4990	4990	4990	4990	0
198	20231219	151800	66951295	4990	4990	4990	4990	0
199	20231219	151700	66951295	4990	4990	4990	4990	1
200	20231219	151600	66946305	4990	4990	4990	4990	1
201	20231219	151500	66941315	4990	4990	4990	4990	1
202	20231219	151400	66936325	4990	4995	4995	4990	96
203	20231219	151300	66456810	4995	4995	4995	4995	0
204	20231219	151200	66456810	4995	4995	4995	4995	1
205	20231219	151100	66451815	4995	4995	4995	4995	0
206	20231219	151000	66451815	4995	4995	4995	4995	0
207	20231219	150900	66451815	4995	4995	4995	4995	0
208	20231219	150800	66451815	4995	5000	5000	4995	5
209	20231219	150700	66426820	5000	5000	5000	5000	1
210	20231219	150600	66421820	5030	5030	5030	5030	0
211	20231219	150500	66421820	5030	5030	5030	5030	0
212	20231219	150400	66421820	5030	5030	5030	5030	0
213	20231219	150300	66421820	5030	5030	5030	5030	0
214	20231219	150200	66421820	5030	5030	5030	5030	0
215	20231219	150100	66421820	5030	5030	5030	5030	0
216	20231219	150000	66421820	5030	5030	5030	5030	0
217	20231219	145900	66421820	5030	5030	5030	5030	0
218	20231219	145800	66421820	5030	5030	5030	5030	0
219	20231219	145700	66421820	5030	5030	5030	5030	0
220	20231219	145600	66421820	5030	5030	5030	5030	0
221	20231219	145500	66421820	5030	5030	5030	5030	0
222	20231219	145400	66421820	5030	5030	5030	5030	0
223	20231219	145300	66421820	5030	5030	5030	5030	0
224	20231219	145200	66421820	5030	5020	5030	5020	2
225	20231219	145100	66411770	4995	4995	4995	4995	0
226	20231219	145000	66411770	4995	5000	5000	4995	525
227	20231219	144900	63786780	5000	5000	5000	5000	0
228	20231219	144800	63786780	5000	5000	5000	5000	1
229	20231219	144700	63781780	5000	5000	5000	5000	0
230	20231219	144600	63781780	5000	5000	5000	5000	0
231	20231219	144500	63781780	5000	5000	5000	5000	0
232	20231219	144400	63781780	5000	5000	5000	5000	0
233	20231219	144300	63781780	5000	5000	5000	5000	0
234	20231219	144200	63781780	5000	5000	5000	5000	0
235	20231219	144100	63781780	5000	5000	5000	5000	0
236	20231219	144000	63781780	5000	5000	5000	5000	0
237	20231219	143900	63781780	5000	5000	5000	5000	1
238	20231219	143800	63776780	4995	4995	4995	4995	0
239	20231219	143700	63776780	4995	4995	4995	4995	0
240	20231219	143600	63776780	4995	4995	4995	4995	0
241	20231219	143500	63776780	4995	4995	4995	4995	2
242	20231219	143400	63766790	5030	5030	5030	5030	0
243	20231219	143300	63766790	5030	5030	5030	5030	2
244	20231219	143200	63756730	5030	5030	5030	5030	0
245	20231219	143100	63756730	5030	5030	5030	5030	0
246	20231219	143000	63756730	5030	5030	5030	5030	0
247	20231219	142900	63756730	5030	5030	5030	5030	0
248	20231219	142800	63756730	5030	5030	5030	5030	0
249	20231219	142700	63756730	5030	5030	5030	5030	0
250	20231219	142600	63756730	5030	5030	5030	5030	0
251	20231219	142500	63756730	5030	5030	5030	5030	1
252	20231219	142400	63751700	5000	5000	5000	5000	0
253	20231219	142300	63751700	5000	5000	5000	5000	0
254	20231219	142200	63751700	5000	5000	5000	5000	0
255	20231219	142100	63751700	5000	5000	5000	5000	0
256	20231219	142000	63751700	5000	5000	5000	5000	0
257	20231219	141900	63751700	5000	5000	5000	5000	0
258	20231219	141800	63751700	5000	5010	5010	5000	162
259	20231219	141700	62941200	5030	5030	5030	5030	0
260	20231219	141600	62941200	5030	5030	5030	5030	0
261	20231219	141500	62941200	5030	5030	5030	5030	0
262	20231219	141400	62941200	5030	5030	5030	5030	0
263	20231219	141300	62941200	5030	5030	5030	5030	0
264	20231219	141200	62941200	5030	5030	5030	5030	0
265	20231219	141100	62941200	5030	5030	5030	5030	0
266	20231219	141000	62941200	5030	5030	5030	5030	0
267	20231219	140900	62941200	5030	5030	5030	5030	0
268	20231219	140800	62941200	5030	5030	5030	5030	57
269	20231219	140700	62654490	5030	5030	5030	5030	0
270	20231219	140600	62654490	5030	5030	5030	5030	0
271	20231219	140500	62654490	5030	5030	5030	5030	0
272	20231219	140400	62654490	5030	5030	5030	5030	0
273	20231219	140300	62654490	5030	5030	5030	5030	0
274	20231219	140200	62654490	5030	5030	5030	5030	2
275	20231219	140100	62644430	5010	5010	5010	5010	0
276	20231219	140000	62644430	5010	5010	5010	5010	0
277	20231219	135900	62644430	5010	5010	5010	5010	0
278	20231219	135800	62644430	5010	5010	5010	5010	0
279	20231219	135700	62644430	5010	5010	5010	5010	0
280	20231219	135600	62644430	5010	5010	5010	5010	0
281	20231219	135500	62644430	5010	5010	5010	5010	0
282	20231219	135400	62644430	5010	5010	5010	5010	0
283	20231219	135300	62644430	5010	5010	5010	5010	0
284	20231219	135200	62644430	5010	5010	5010	5010	38
285	20231219	135100	62454050	5020	5030	5030	5020	155
286	20231219	135000	61675160	5130	5120	5130	5120	8
287	20231219	134900	61634140	5130	5130	5130	5130	0
288	20231219	134800	61634140	5130	5120	5130	5120	16
289	20231219	134700	61552080	5130	5120	5130	5120	3
290	20231219	134600	61536710	5120	5120	5120	5120	19
291	20231219	134500	61439430	5120	5120	5130	5120	6069
292	20231219	134400	30366000	5120	5000	5130	5000	5560
293	20231219	134300	2099250	5000	5000	5000	5000	0
294	20231219	134200	2099250	5000	5000	5000	5000	0
295	20231219	134100	2099250	5000	5000	5000	5000	0
296	20231219	134000	2099250	5000	5000	5000	5000	0
297	20231219	133900	2099250	5000	5000	5000	5000	0
298	20231219	133800	2099250	5000	5000	5000	5000	0
299	20231219	133700	2099250	5000	5000	5000	5000	0
300	20231219	133600	2099250	5000	5000	5000	5000	0
301	20231219	133500	2099250	5000	5000	5000	5000	0
302	20231219	133400	2099250	5000	5000	5000	5000	0
303	20231219	133300	2099250	5000	5000	5000	5000	0
304	20231219	133200	2099250	5000	5000	5000	5000	0
305	20231219	133100	2099250	5000	5000	5000	5000	0
306	20231219	133000	2099250	5000	5000	5000	5000	0
307	20231219	132900	2099250	5000	5000	5000	5000	0
308	20231219	132800	2099250	5000	5000	5000	5000	0
309	20231219	132700	2099250	5000	5000	5000	5000	0
310	20231219	132600	2099250	5000	5000	5000	5000	0
311	20231219	132500	2099250	5000	5000	5000	5000	0
312	20231219	132400	2099250	5000	5000	5000	5000	0
313	20231219	132300	2099250	5000	5000	5000	5000	0
314	20231219	132200	2099250	5000	5000	5000	5000	0
315	20231219	132100	2099250	5000	5000	5000	5000	0
316	20231219	132000	2099250	5000	5000	5000	5000	0
317	20231219	131900	2099250	5000	5000	5000	5000	0
318	20231219	131800	2099250	5000	5000	5000	5000	0
319	20231219	131700	2099250	5000	5000	5000	5000	0
320	20231219	131600	2099250	5000	5000	5000	5000	0
321	20231219	131500	2099250	5000	5000	5000	5000	0
322	20231219	131400	2099250	5000	5000	5000	5000	0
323	20231219	131300	2099250	5000	5000	5000	5000	0
324	20231219	131200	2099250	5000	5000	5000	5000	0
325	20231219	131100	2099250	5000	5000	5000	5000	0
326	20231219	131000	2099250	5000	5000	5000	5000	0
327	20231219	130900	2099250	5000	5000	5000	5000	0
328	20231219	130800	2099250	5000	5000	5000	5000	0
329	20231219	130700	2099250	5000	5000	5000	5000	0
330	20231219	130600	2099250	5000	5000	5000	5000	0
331	20231219	130500	2099250	5000	5000	5000	5000	0
332	20231219	130400	2099250	5000	5000	5000	5000	0
333	20231219	130300	2099250	5000	5000	5000	5000	0
334	20231219	130200	2099250	5000	5000	5000	5000	0
335	20231219	130100	2099250	5000	5000	5000	5000	0
336	20231219	130000	2099250	5000	5000	5000	5000	3
337	20231219	125900	2084250	5000	5000	5000	5000	0
338	20231219	125800	2084250	5000	5000	5000	5000	0
339	20231219	125700	2084250	5000	5000	5000	5000	0
340	20231219	125600	2084250	5000	5000	5000	5000	0
341	20231219	125500	2084250	5000	5000	5000	5000	0
342	20231219	125400	2084250	5000	5000	5000	5000	0
343	20231219	125300	2084250	5000	5000	5000	5000	0
344	20231219	125200	2084250	5000	5000	5000	5000	0
345	20231219	125100	2084250	5000	5000	5000	5000	0
346	20231219	125000	2084250	5000	5000	5000	5000	0
347	20231219	124900	2084250	5000	5000	5000	5000	0
348	20231219	124800	2084250	5000	5000	5000	5000	0
349	20231219	124700	2084250	5000	5000	5000	5000	0
350	20231219	124600	2084250	5000	5000	5000	5000	0
351	20231219	124500	2084250	5000	5000	5000	5000	0
352	20231219	124400	2084250	5000	5000	5000	5000	0
353	20231219	124300	2084250	5000	5000	5000	5000	0
354	20231219	124200	2084250	5000	5000	5000	5000	0
355	20231219	124100	2084250	5000	5000	5000	5000	0
356	20231219	124000	2084250	5000	5000	5000	5000	0
357	20231219	123900	2084250	5000	5000	5000	5000	0
358	20231219	123800	2084250	5000	5000	5000	5000	0
359	20231219	123700	2084250	5000	5000	5000	5000	0
360	20231219	123600	2084250	5000	5000	5000	5000	0
361	20231219	123500	2084250	5000	5000	5000	5000	0
362	20231219	123400	2084250	5000	5000	5000	5000	0
363	20231219	123300	2084250	5000	5000	5000	5000	0
364	20231219	123200	2084250	5000	5000	5000	5000	0
365	20231219	123100	2084250	5000	5000	5000	5000	0
366	20231219	123000	2084250	5000	5000	5000	5000	0
367	20231219	122900	2084250	5000	5000	5000	5000	0
368	20231219	122800	2084250	5000	5000	5000	5000	0
369	20231219	122700	2084250	5000	5000	5000	5000	0
370	20231219	122600	2084250	5000	5000	5000	5000	0
371	20231219	122500	2084250	5000	5000	5000	5000	0
372	20231219	122400	2084250	5000	5000	5000	5000	0
373	20231219	122300	2084250	5000	5000	5000	5000	1
374	20231219	122200	2079250	4995	4995	4995	4995	0
375	20231219	122100	2079250	4995	4995	4995	4995	0
376	20231219	122000	2079250	4995	4995	4995	4995	0
377	20231219	121900	2079250	4995	4995	4995	4995	0
378	20231219	121800	2079250	4995	4995	4995	4995	0
379	20231219	121700	2079250	4995	4995	4995	4995	0
380	20231219	121600	2079250	4995	4995	4995	4995	0
381	20231219	121500	2079250	4995	4995	4995	4995	0
382	20231219	121400	2079250	4995	4995	4995	4995	0
383	20231219	121300	2079250	4995	4995	4995	4995	0
384	20231219	121200	2079250	4995	4995	4995	4995	0
385	20231219	121100	2079250	4995	4995	4995	4995	7
386	20231219	121000	2044285	5000	5000	5000	5000	0
387	20231219	120900	2044285	5000	5000	5000	5000	0
388	20231219	120800	2044285	5000	5000	5000	5000	1
389	20231219	120700	2039285	5000	5000	5000	5000	0
390	20231219	120600	2039285	5000	5000	5000	5000	0
391	20231219	120500	2039285	5000	5000	5000	5000	0
392	20231219	120400	2039285	5000	5000	5000	5000	0
393	20231219	120300	2039285	5000	5000	5000	5000	0
394	20231219	120200	2039285	5000	5000	5000	5000	0
395	20231219	120100	2039285	5000	5000	5000	5000	0
396	20231219	120000	2039285	5000	5000	5000	5000	0
397	20231219	115900	2039285	5000	5000	5000	5000	0
398	20231219	115800	2039285	5000	5000	5000	5000	0
399	20231219	115700	2039285	5000	5000	5000	5000	0
400	20231219	115600	2039285	5000	5000	5000	5000	0
401	20231219	115500	2039285	5000	5000	5000	5000	0
402	20231219	115400	2039285	5000	5000	5000	5000	0
403	20231219	115300	2039285	5000	5000	5000	5000	0
404	20231219	115200	2039285	5000	5000	5000	5000	0
405	20231219	115100	2039285	5000	5000	5000	5000	0
406	20231219	115000	2039285	5000	5000	5000	5000	0
407	20231219	114900	2039285	5000	5000	5000	5000	0
408	20231219	114800	2039285	5000	5000	5000	5000	0
409	20231219	114700	2039285	5000	5000	5000	5000	0
410	20231219	114600	2039285	5000	5000	5000	5000	0
411	20231219	114500	2039285	5000	5000	5000	5000	0
412	20231219	114400	2039285	5000	5000	5000	5000	0
413	20231219	114300	2039285	5000	5000	5000	5000	0
414	20231219	114200	2039285	5000	5000	5000	5000	0
415	20231219	114100	2039285	5000	5000	5000	5000	0
416	20231219	114000	2039285	5000	5000	5000	5000	0
417	20231219	113900	2039285	5000	5000	5000	5000	0
418	20231219	113800	2039285	5000	5000	5000	5000	0
419	20231219	113700	2039285	5000	5000	5000	5000	0
420	20231219	113600	2039285	5000	5000	5000	5000	0
421	20231219	113500	2039285	5000	5000	5000	5000	0
422	20231219	113400	2039285	5000	5000	5000	5000	0
423	20231219	113300	2039285	5000	5000	5000	5000	0
424	20231219	113200	2039285	5000	5000	5000	5000	0
425	20231219	113100	2039285	5000	5000	5000	5000	0
426	20231219	113000	2039285	5000	5000	5000	5000	0
427	20231219	112900	2039285	5000	5010	5010	5000	115
428	20231219	112800	1464175	5040	5040	5040	5040	0
429	20231219	112700	1464175	5040	5040	5040	5040	0
430	20231219	112600	1464175	5040	5040	5040	5040	0
431	20231219	112500	1464175	5040	5040	5040	5040	0
432	20231219	112400	1464175	5040	5040	5040	5040	0
433	20231219	112300	1464175	5040	5040	5040	5040	0
434	20231219	112200	1464175	5040	5040	5040	5040	0
435	20231219	112100	1464175	5040	5040	5040	5040	0
436	20231219	112000	1464175	5040	5040	5040	5040	0
437	20231219	111900	1464175	5040	5040	5040	5040	0
438	20231219	111800	1464175	5040	5040	5040	5040	0
439	20231219	111700	1464175	5040	5040	5040	5040	0
440	20231219	111600	1464175	5040	5040	5040	5040	0
441	20231219	111500	1464175	5040	5040	5040	5040	0
442	20231219	111400	1464175	5040	5040	5040	5040	0
443	20231219	111300	1464175	5040	5040	5040	5040	0
444	20231219	111200	1464175	5040	5040	5040	5040	0
445	20231219	111100	1464175	5040	5040	5040	5040	0
446	20231219	111000	1464175	5040	5040	5040	5040	0
447	20231219	110900	1464175	5040	5040	5040	5040	0
448	20231219	110800	1464175	5040	5040	5040	5040	0
449	20231219	110700	1464175	5040	5040	5040	5040	0
450	20231219	110600	1464175	5040	5040	5040	5040	0
451	20231219	110500	1464175	5040	5040	5040	5040	0
452	20231219	110400	1464175	5040	5040	5040	5040	0
453	20231219	110300	1464175	5040	5040	5040	5040	0
454	20231219	110200	1464175	5040	5040	5040	5040	0
455	20231219	110100	1464175	5040	5040	5040	5040	0
456	20231219	110000	1464175	5040	5040	5040	5040	0
457	20231219	105900	1464175	5040	5040	5040	5040	0
458	20231219	105800	1464175	5040	5040	5040	5040	0
459	20231219	105700	1464175	5040	5040	5040	5040	20
460	20231219	105600	1363375	5040	5040	5040	5040	0
461	20231219	105500	1363375	5040	5040	5040	5040	0
462	20231219	105400	1363375	5040	5040	5040	5040	0
463	20231219	105300	1363375	5040	5040	5040	5040	0
464	20231219	105200	1363375	5040	5040	5040	5040	0
465	20231219	105100	1363375	5040	5040	5040	5040	0
466	20231219	105000	1363375	5040	5040	5040	5040	0
467	20231219	104900	1363375	5040	5040	5040	5040	0
468	20231219	104800	1363375	5040	5040	5040	5040	0
469	20231219	104700	1363375	5040	5040	5040	5040	0
470	20231219	104600	1363375	5040	5040	5040	5040	0
471	20231219	104500	1363375	5040	5040	5040	5040	0
472	20231219	104400	1363375	5040	5040	5040	5040	0
473	20231219	104300	1363375	5040	5040	5040	5040	0
474	20231219	104200	1363375	5040	5040	5040	5040	0
475	20231219	104100	1363375	5040	5040	5040	5040	0
476	20231219	104000	1363375	5040	5040	5040	5040	0
477	20231219	103900	1363375	5040	5040	5040	5040	0
478	20231219	103800	1363375	5040	5040	5040	5040	0
479	20231219	103700	1363375	5040	5040	5040	5040	0
480	20231219	103600	1363375	5040	5040	5040	5040	0
481	20231219	103500	1363375	5040	5040	5040	5040	0
482	20231219	103400	1363375	5040	5040	5040	5040	0
483	20231219	103300	1363375	5040	5040	5040	5040	0
484	20231219	103200	1363375	5040	5040	5040	5040	0
485	20231219	103100	1363375	5040	5040	5040	5040	0
486	20231219	103000	1363375	5040	5040	5040	5040	0
487	20231219	102900	1363375	5040	5040	5040	5040	0
488	20231219	102800	1363375	5040	5040	5040	5040	0
489	20231219	102700	1363375	5040	5040	5040	5040	0
490	20231219	102600	1363375	5040	5040	5040	5040	0
491	20231219	102500	1363375	5040	5000	5040	5000	4
492	20231219	102400	1343335	4995	4995	4995	4995	0
493	20231219	102300	1343335	4995	4995	4995	4995	0
494	20231219	102200	1343335	4995	4995	4995	4995	0
495	20231219	102100	1343335	4995	4995	4995	4995	0
496	20231219	102000	1343335	4995	4995	4995	4995	0
497	20231219	101900	1343335	4995	4995	4995	4995	0
498	20231219	101800	1343335	4995	4995	4995	4995	0
499	20231219	101700	1343335	4995	4995	4995	4995	0
500	20231219	101600	1343335	4995	4995	4995	4995	0
501	20231219	101500	1343335	4995	4995	4995	4995	0
502	20231219	101400	1343335	4995	4995	4995	4995	0
503	20231219	101300	1343335	4995	4995	4995	4995	196
504	20231219	101200	364315	4995	4995	4995	4995	0
505	20231219	101100	364315	4995	4995	4995	4995	0
506	20231219	101000	364315	4995	4995	4995	4995	0
507	20231219	100900	364315	4995	4995	4995	4995	0
508	20231219	100800	364315	4995	4995	4995	4995	0
509	20231219	100700	364315	4995	4995	4995	4995	0
510	20231219	100600	364315	4995	4995	4995	4995	0
511	20231219	100500	364315	4995	4995	4995	4995	0
512	20231219	100400	364315	4995	4995	4995	4995	0
513	20231219	100300	364315	4995	4995	4995	4995	0
514	20231219	100200	364315	4995	4995	4995	4995	0
515	20231219	100100	364315	4995	4995	4995	4995	0
516	20231219	100000	364315	4995	4995	4995	4995	2
517	20231219	095900	354325	4995	4995	4995	4995	0
518	20231219	095800	354325	4995	4995	4995	4995	0
519	20231219	095700	354325	4995	4995	4995	4995	0
520	20231219	095600	354325	4995	4995	4995	4995	0
521	20231219	095500	354325	4995	4995	4995	4995	0
522	20231219	095400	354325	4995	4995	4995	4995	0
523	20231219	095300	354325	4995	4995	4995	4995	0
524	20231219	095200	354325	4995	4995	4995	4995	0
525	20231219	095100	354325	4995	4995	4995	4995	0
526	20231219	095000	354325	4995	4995	4995	4995	0
527	20231219	094900	354325	4995	4995	4995	4995	0
528	20231219	094800	354325	4995	4995	4995	4995	0
529	20231219	094700	354325	4995	4995	4995	4995	0
530	20231219	094600	354325	4995	4995	4995	4995	0
531	20231219	094500	354325	4995	4995	4995	4995	0
532	20231219	094400	354325	4995	4995	4995	4995	0
533	20231219	094300	354325	4995	4995	4995	4995	0
534	20231219	094200	354325	4995	4995	4995	4995	0
535	20231219	094100	354325	4995	4995	4995	4995	0
536	20231219	094000	354325	4995	4995	4995	4995	0
537	20231219	093900	354325	4995	4995	4995	4995	0
538	20231219	093800	354325	4995	4995	4995	4995	0
539	20231219	093700	354325	4995	4995	4995	4995	0
540	20231219	093600	354325	4995	4995	4995	4995	0
541	20231219	093500	354325	4995	4995	4995	4995	0
542	20231219	093400	354325	4995	4990	4995	4990	2
543	20231219	093300	344340	4990	4990	4990	4990	0
544	20231219	093200	344340	4990	4990	4990	4990	0
545	20231219	093100	344340	4990	4990	4990	4990	0
546	20231219	093000	344340	4990	4990	4990	4990	0
547	20231219	092900	344340	4990	4990	4990	4990	0
548	20231219	092800	344340	4990	4990	4990	4990	0
549	20231219	092700	344340	4990	4990	4990	4990	0
550	20231219	092600	344340	4990	4990	4990	4990	0
551	20231219	092500	344340	4990	4990	4990	4990	0
552	20231219	092400	344340	4990	4990	4990	4990	0
553	20231219	092300	344340	4990	4990	4990	4990	0
554	20231219	092200	344340	4990	4995	4995	4990	16
555	20231219	092100	264470	4990	4990	4990	4990	0
556	20231219	092000	264470	4990	4990	4990	4990	0
557	20231219	091900	264470	4990	4990	4990	4990	0
558	20231219	091800	264470	4990	4990	4990	4990	0
559	20231219	091700	264470	4990	4990	4990	4990	0
560	20231219	091600	264470	4990	4990	4990	4990	0
561	20231219	091500	264470	4990	4990	4990	4990	0
562	20231219	091400	264470	4990	4990	4990	4990	0
563	20231219	091300	264470	4990	4990	4990	4990	0
564	20231219	091200	264470	4990	4990	4990	4990	0
565	20231219	091100	264470	4990	4990	4990	4990	0
566	20231219	091000	264470	4990	4990	4990	4990	0
567	20231219	090900	264470	4990	4990	4990	4990	0
568	20231219	090800	264470	4990	4990	4990	4990	0
569	20231219	090700	264470	4990	4990	4990	4990	0
570	20231219	090600	264470	4990	4990	4990	4990	0
571	20231219	090500	264470	4990	4990	4990	4990	0
572	20231219	090400	264470	4990	4990	4990	4990	0
573	20231219	090300	264470	4990	4990	4990	4990	0
574	20231219	090200	264470	4990	4990	4990	4990	1
575	20231219	090100	259480	4990	4990	4990	4990	1
576	20231219	090000	254490	4990	4990	4990	4990	51