KissMeData/001420/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183400	39816740	4990	4990	4990	4990	764
3	20231220	183300	39816740	4990	4990	4990	4990	0
4	20231220	183200	39816740	4990	4990	4990	4990	0
5	20231220	183100	39816740	4990	4990	4990	4990	0
6	20231220	183000	39816740	4990	4990	4990	4990	0
7	20231220	182900	39816740	4990	4990	4990	4990	0
8	20231220	182800	39816740	4990	4990	4990	4990	0
9	20231220	182700	39816740	4990	4990	4990	4990	0
10	20231220	182600	39816740	4990	4990	4990	4990	0
11	20231220	182500	39816740	4990	4990	4990	4990	0
12	20231220	182400	39816740	4990	4990	4990	4990	0
13	20231220	182300	39816740	4990	4990	4990	4990	0
14	20231220	182200	39816740	4990	4990	4990	4990	0
15	20231220	182100	39816740	4990	4990	4990	4990	0
16	20231220	182000	39816740	4990	4990	4990	4990	0
17	20231220	181900	39816740	4990	4990	4990	4990	0
18	20231220	181800	39816740	4990	4990	4990	4990	0
19	20231220	181700	39816740	4990	4990	4990	4990	0
20	20231220	181600	39816740	4990	4990	4990	4990	0
21	20231220	181500	39816740	4990	4990	4990	4990	0
22	20231220	181400	39816740	4990	4990	4990	4990	0
23	20231220	181300	39816740	4990	4990	4990	4990	0
24	20231220	181200	39816740	4990	4990	4990	4990	0
25	20231220	181100	39816740	4990	4990	4990	4990	0
26	20231220	181000	39816740	4990	4990	4990	4990	0
27	20231220	180900	39816740	4990	4990	4990	4990	0
28	20231220	180800	39816740	4990	4990	4990	4990	0
29	20231220	180700	39816740	4990	4990	4990	4990	0
30	20231220	180600	39816740	4990	4990	4990	4990	0
31	20231220	180500	39816740	4990	4990	4990	4990	0
32	20231220	180400	39816740	4990	4990	4990	4990	764
33	20231220	180300	39816740	4990	4990	4990	4990	0
34	20231220	180200	39816740	4990	4990	4990	4990	0
35	20231220	180100	39816740	4990	4990	4990	4990	0
36	20231220	180000	39816740	4990	4990	4990	4990	0
37	20231220	175900	39816740	4990	4990	4990	4990	0
38	20231220	175800	39816740	4990	4990	4990	4990	0
39	20231220	175700	39816740	4990	4990	4990	4990	0
40	20231220	175600	39816740	4990	4990	4990	4990	0
41	20231220	175500	39816740	4990	4990	4990	4990	0
42	20231220	175400	39816740	4990	4990	4990	4990	0
43	20231220	175300	39816740	4990	4990	4990	4990	0
44	20231220	175200	39816740	4990	4990	4990	4990	0
45	20231220	175100	39816740	4990	4990	4990	4990	0
46	20231220	175000	39816740	4990	4990	4990	4990	0
47	20231220	174900	39816740	4990	4990	4990	4990	0
48	20231220	174800	39816740	4990	4990	4990	4990	0
49	20231220	174700	39816740	4990	4990	4990	4990	0
50	20231220	174600	39816740	4990	4990	4990	4990	0
51	20231220	174500	39816740	4990	4990	4990	4990	0
52	20231220	174400	39816740	4990	4990	4990	4990	0
53	20231220	174300	39816740	4990	4990	4990	4990	0
54	20231220	174200	39816740	4990	4990	4990	4990	0
55	20231220	174100	39816740	4990	4990	4990	4990	0
56	20231220	174000	39816740	4990	4990	4990	4990	0
57	20231220	173900	39816740	4990	4990	4990	4990	0
58	20231220	173800	39816740	4990	4990	4990	4990	0
59	20231220	173700	39816740	4990	4990	4990	4990	0
60	20231220	173600	39816740	4990	4990	4990	4990	0
61	20231220	173500	39816740	4990	4990	4990	4990	0
62	20231220	173400	39816740	4990	4990	4990	4990	764
63	20231220	173300	39816740	4990	4990	4990	4990	0
64	20231220	173200	39816740	4990	4990	4990	4990	0
65	20231220	173100	39816740	4990	4990	4990	4990	0
66	20231220	173000	39816740	4990	4990	4990	4990	0
67	20231220	172900	39816740	4990	4990	4990	4990	0
68	20231220	172800	39816740	4990	4990	4990	4990	0
69	20231220	172700	39816740	4990	4990	4990	4990	0
70	20231220	172600	39816740	4990	4990	4990	4990	0
71	20231220	172500	39816740	4990	4990	4990	4990	0
72	20231220	172400	39816740	4990	4990	4990	4990	0
73	20231220	172300	39816740	4990	4990	4990	4990	0
74	20231220	172200	39816740	4990	4990	4990	4990	0
75	20231220	172100	39816740	4990	4990	4990	4990	0
76	20231220	172000	39816740	4990	4990	4990	4990	0
77	20231220	171900	39816740	4990	4990	4990	4990	0
78	20231220	171800	39816740	4990	4990	4990	4990	0
79	20231220	171700	39816740	4990	4990	4990	4990	0
80	20231220	171600	39816740	4990	4990	4990	4990	0
81	20231220	171500	39816740	4990	4990	4990	4990	0
82	20231220	171400	39816740	4990	4990	4990	4990	0
83	20231220	171300	39816740	4990	4990	4990	4990	0
84	20231220	171200	39816740	4990	4990	4990	4990	0
85	20231220	171100	39816740	4990	4990	4990	4990	0
86	20231220	171000	39816740	4990	4990	4990	4990	0
87	20231220	170900	39816740	4990	4990	4990	4990	0
88	20231220	170800	39816740	4990	4990	4990	4990	0
89	20231220	170700	39816740	4990	4990	4990	4990	0
90	20231220	170600	39816740	4990	4990	4990	4990	0
91	20231220	170500	39816740	4990	4990	4990	4990	0
92	20231220	170400	39816740	4990	4990	4990	4990	764
93	20231220	170300	39816740	4990	4990	4990	4990	0
94	20231220	170200	39816740	4990	4990	4990	4990	0
95	20231220	170100	39816740	4990	4990	4990	4990	0
96	20231220	170000	39816740	4990	4990	4990	4990	0
97	20231220	165900	39816740	4990	4990	4990	4990	0
98	20231220	165800	39816740	4990	4990	4990	4990	0
99	20231220	165700	39816740	4990	4990	4990	4990	0
100	20231220	165600	39816740	4990	4990	4990	4990	0
101	20231220	165500	39816740	4990	4990	4990	4990	0
102	20231220	165400	39816740	4990	4990	4990	4990	0
103	20231220	165300	39816740	4990	4990	4990	4990	0
104	20231220	165200	39816740	4990	4990	4990	4990	0
105	20231220	165100	39816740	4990	4990	4990	4990	0
106	20231220	165000	39816740	4990	4990	4990	4990	0
107	20231220	164900	39816740	4990	4990	4990	4990	0
108	20231220	164800	39816740	4990	4990	4990	4990	0
109	20231220	164700	39816740	4990	4990	4990	4990	0
110	20231220	164600	39816740	4990	4990	4990	4990	0
111	20231220	164500	39816740	4990	4990	4990	4990	0
112	20231220	164400	39816740	4990	4990	4990	4990	0
113	20231220	164300	39816740	4990	4990	4990	4990	0
114	20231220	164200	39816740	4990	4990	4990	4990	0
115	20231220	164100	39816740	4990	4990	4990	4990	0
116	20231220	164000	39816740	4990	4990	4990	4990	0
117	20231220	163900	39816740	4990	4990	4990	4990	0
118	20231220	163800	39816740	4990	4990	4990	4990	0
119	20231220	163700	39816740	4990	4990	4990	4990	0
120	20231220	163600	39816740	4990	4990	4990	4990	0
121	20231220	163500	39816740	4990	4990	4990	4990	0
122	20231220	163400	39816740	4990	4990	4990	4990	764
123	20231220	163300	39816740	4990	4990	4990	4990	0
124	20231220	163200	39816740	4990	4990	4990	4990	0
125	20231220	163100	39816740	4990	4990	4990	4990	0
126	20231220	163000	39816740	4990	4990	4990	4990	0
127	20231220	162900	39816740	4990	4990	4990	4990	0
128	20231220	162800	39816740	4990	4990	4990	4990	0
129	20231220	162700	39816740	4990	4990	4990	4990	0
130	20231220	162600	39816740	4990	4990	4990	4990	0
131	20231220	162500	39816740	4990	4990	4990	4990	0
132	20231220	162400	39816740	4990	4990	4990	4990	0
133	20231220	162300	39816740	4990	4990	4990	4990	0
134	20231220	162200	39816740	4990	4990	4990	4990	0
135	20231220	162100	39816740	4990	4990	4990	4990	0
136	20231220	162000	39816740	4990	4990	4990	4990	0
137	20231220	161900	39816740	4990	4990	4990	4990	0
138	20231220	161800	39816740	4990	4990	4990	4990	0
139	20231220	161700	39816740	4990	4990	4990	4990	0
140	20231220	161600	39816740	4990	4990	4990	4990	0
141	20231220	161500	39816740	4990	4990	4990	4990	0
142	20231220	161400	39816740	4990	4990	4990	4990	0
143	20231220	161300	39816740	4990	4990	4990	4990	0
144	20231220	161200	39816740	4990	4990	4990	4990	0
145	20231220	161100	39816740	4990	4990	4990	4990	0
146	20231220	161000	39816740	4990	4990	4990	4990	0
147	20231220	160900	39816740	4990	4990	4990	4990	0
148	20231220	160800	39816740	4990	4990	4990	4990	0
149	20231220	160700	39816740	4990	4990	4990	4990	0
150	20231220	160600	39816740	4990	4990	4990	4990	0
151	20231220	160500	39816740	4990	4990	4990	4990	0
152	20231220	160400	39816740	4990	4990	4990	4990	764
153	20231220	160300	39816740	4990	4990	4990	4990	0
154	20231220	160200	39816740	4990	4990	4990	4990	0
155	20231220	160100	39816740	4990	4990	4990	4990	0
156	20231220	160000	39816740	4990	4990	4990	4990	0
157	20231220	155900	39816740	4990	4990	4990	4990	0
158	20231220	155800	39816740	4990	4990	4990	4990	0
159	20231220	155700	39816740	4990	4990	4990	4990	0
160	20231220	155600	39816740	4990	4990	4990	4990	0
161	20231220	155500	39816740	4990	4990	4990	4990	0
162	20231220	155400	39816740	4990	4990	4990	4990	0
163	20231220	155300	39816740	4990	4990	4990	4990	0
164	20231220	155200	39816740	4990	4990	4990	4990	0
165	20231220	155100	39816740	4990	4990	4990	4990	0
166	20231220	155000	39816740	4990	4990	4990	4990	0
167	20231220	154900	39816740	4990	4990	4990	4990	0
168	20231220	154800	39816740	4990	4990	4990	4990	0
169	20231220	154700	39816740	4990	4990	4990	4990	0
170	20231220	154600	39816740	4990	4990	4990	4990	0
171	20231220	154500	39816740	4990	4990	4990	4990	0
172	20231220	154400	39816740	4990	4990	4990	4990	0
173	20231220	154300	39816740	4990	4990	4990	4990	0
174	20231220	154200	39816740	4990	4990	4990	4990	0
175	20231220	154100	39816740	4990	4990	4990	4990	0
176	20231220	154000	39816740	4990	4990	4990	4990	0
177	20231220	153900	39816740	4990	4990	4990	4990	0
178	20231220	153800	39816740	4990	4990	4990	4990	0
179	20231220	153700	39816740	4990	4990	4990	4990	0
180	20231220	153600	39816740	4990	4990	4990	4990	0
181	20231220	153500	39816740	4990	4990	4990	4990	0
182	20231220	153400	39816740	4990	4990	4990	4990	764
183	20231220	153300	39816740	4990	4990	4990	4990	0
184	20231220	153200	39816740	4990	4990	4990	4990	0
185	20231220	153100	39816740	4990	4990	4990	4990	0
186	20231220	153000	39816740	4990	4990	4990	4990	764
187	20231220	152900	36004380	4990	4990	4990	4990	0
188	20231220	152800	36004380	4990	4990	4990	4990	0
189	20231220	152700	36004380	4990	4990	4990	4990	0
190	20231220	152600	36004380	4990	4990	4990	4990	0
191	20231220	152500	36004380	4990	4990	4990	4990	0
192	20231220	152400	36004380	4990	4990	4990	4990	0
193	20231220	152300	36004380	4990	4990	4990	4990	0
194	20231220	152200	36004380	4990	4990	4990	4990	0
195	20231220	152100	36004380	4990	4990	4990	4990	0
196	20231220	152000	36004380	4990	4990	4990	4990	0
197	20231220	151900	36004380	4990	4990	4990	4990	36
198	20231220	151800	35824740	4995	4995	4995	4995	1
199	20231220	151700	35819745	4995	4995	4995	4995	0
200	20231220	151600	35819745	4995	4995	4995	4995	9
201	20231220	151500	35774790	5000	5000	5000	5000	0
202	20231220	151400	35774790	5000	5000	5000	5000	0
203	20231220	151300	35774790	5000	5000	5000	5000	0
204	20231220	151200	35774790	5000	5000	5000	5000	0
205	20231220	151100	35774790	5000	5000	5000	5000	0
206	20231220	151000	35774790	5000	5000	5000	5000	0
207	20231220	150900	35774790	5000	5000	5000	5000	1
208	20231220	150800	35769790	5000	5000	5000	5000	0
209	20231220	150700	35769790	5000	5000	5000	5000	0
210	20231220	150600	35769790	5000	5000	5000	5000	0
211	20231220	150500	35769790	5000	5000	5000	5000	0
212	20231220	150400	35769790	5000	5000	5000	5000	0
213	20231220	150300	35769790	5000	5000	5000	5000	0
214	20231220	150200	35769790	5000	5000	5000	5000	0
215	20231220	150100	35769790	5000	5000	5000	5000	0
216	20231220	150000	35769790	5000	5000	5000	5000	113
217	20231220	145900	35204790	5010	5010	5010	5010	1
218	20231220	145800	35199780	5010	5010	5010	5010	0
219	20231220	145700	35199780	5010	5010	5010	5010	0
220	20231220	145600	35199780	5010	5010	5010	5010	0
221	20231220	145500	35199780	5010	5010	5010	5010	0
222	20231220	145400	35199780	5010	5010	5010	5010	0
223	20231220	145300	35199780	5010	5010	5010	5010	0
224	20231220	145200	35199780	5010	5010	5010	5010	0
225	20231220	145100	35199780	5010	5010	5010	5010	0
226	20231220	145000	35199780	5010	5010	5010	5010	1
227	20231220	144900	35194770	5010	5010	5010	5010	0
228	20231220	144800	35194770	5010	5010	5010	5010	0
229	20231220	144700	35194770	5010	5010	5010	5010	0
230	20231220	144600	35194770	5010	5010	5010	5010	0
231	20231220	144500	35194770	5010	5010	5010	5010	0
232	20231220	144400	35194770	5010	5010	5010	5010	0
233	20231220	144300	35194770	5010	5010	5010	5010	0
234	20231220	144200	35194770	5010	5010	5010	5010	19
235	20231220	144100	35099580	5010	5010	5010	5010	0
236	20231220	144000	35099580	5010	5010	5010	5010	1
237	20231220	143900	35094570	5010	5010	5010	5010	0
238	20231220	143800	35094570	5010	5010	5010	5010	0
239	20231220	143700	35094570	5010	5010	5010	5010	0
240	20231220	143600	35094570	5010	5010	5010	5010	0
241	20231220	143500	35094570	5010	5010	5010	5010	0
242	20231220	143400	35094570	5010	5010	5010	5010	0
243	20231220	143300	35094570	5010	5010	5010	5010	0
244	20231220	143200	35094570	5010	5010	5010	5010	0
245	20231220	143100	35094570	5010	5010	5010	5010	1
246	20231220	143000	35089560	5010	5010	5010	5010	0
247	20231220	142900	35089560	5010	5010	5010	5010	0
248	20231220	142800	35089560	5010	5010	5010	5010	0
249	20231220	142700	35089560	5010	5010	5010	5010	0
250	20231220	142600	35089560	5010	5010	5010	5010	0
251	20231220	142500	35089560	5010	5010	5010	5010	0
252	20231220	142400	35089560	5010	5010	5010	5010	0
253	20231220	142300	35089560	5010	5010	5010	5010	0
254	20231220	142200	35089560	5010	5010	5010	5010	0
255	20231220	142100	35089560	5010	5010	5010	5010	1
256	20231220	142000	35084550	5010	5010	5010	5010	0
257	20231220	141900	35084550	5010	5010	5010	5010	0
258	20231220	141800	35084550	5010	5010	5010	5010	0
259	20231220	141700	35084550	5010	5010	5010	5010	0
260	20231220	141600	35084550	5010	5010	5010	5010	0
261	20231220	141500	35084550	5010	5010	5010	5010	0
262	20231220	141400	35084550	5010	5010	5010	5010	0
263	20231220	141300	35084550	5010	5010	5010	5010	100
264	20231220	141200	34583550	5010	5010	5010	5010	1
265	20231220	141100	34578540	5010	5010	5010	5010	0
266	20231220	141000	34578540	5010	5010	5010	5010	0
267	20231220	140900	34578540	5010	5010	5010	5010	0
268	20231220	140800	34578540	5010	5010	5010	5010	0
269	20231220	140700	34578540	5010	5010	5010	5010	0
270	20231220	140600	34578540	5010	5010	5010	5010	0
271	20231220	140500	34578540	5010	5010	5010	5010	0
272	20231220	140400	34578540	5010	5010	5010	5010	0
273	20231220	140300	34578540	5010	5010	5010	5010	0
274	20231220	140200	34578540	5010	5010	5010	5010	1
275	20231220	140100	34573530	5010	5010	5010	5010	0
276	20231220	140000	34573530	5010	5010	5010	5010	0
277	20231220	135900	34573530	5010	5010	5010	5010	0
278	20231220	135800	34573530	5010	5010	5010	5010	0
279	20231220	135700	34573530	5010	5010	5010	5010	0
280	20231220	135600	34573530	5010	5010	5010	5010	0
281	20231220	135500	34573530	5010	5010	5010	5010	0
282	20231220	135400	34573530	5010	5010	5010	5010	0
283	20231220	135300	34573530	5010	5010	5010	5010	1
284	20231220	135200	34568520	5010	5010	5010	5010	0
285	20231220	135100	34568520	5010	5010	5010	5010	1
286	20231220	135000	34563510	5000	5000	5000	5000	0
287	20231220	134900	34563510	5000	5000	5000	5000	0
288	20231220	134800	34563510	5000	5000	5000	5000	7
289	20231220	134700	34528510	5010	5010	5010	5010	0
290	20231220	134600	34528510	5010	5010	5010	5010	0
291	20231220	134500	34528510	5010	5010	5010	5010	0
292	20231220	134400	34528510	5010	5010	5010	5010	0
293	20231220	134300	34528510	5010	5010	5010	5010	2
294	20231220	134200	34518490	5010	5010	5010	5010	1
295	20231220	134100	34513480	5010	5010	5010	5010	0
296	20231220	134000	34513480	5010	5010	5010	5010	0
297	20231220	133900	34513480	5010	5010	5010	5010	0
298	20231220	133800	34513480	5010	5010	5010	5010	0
299	20231220	133700	34513480	5010	5010	5010	5010	0
300	20231220	133600	34513480	5010	5010	5010	5010	0
301	20231220	133500	34513480	5010	5010	5010	5010	0
302	20231220	133400	34513480	5010	5010	5010	5010	2
303	20231220	133300	34503460	5010	5010	5010	5010	0
304	20231220	133200	34503460	5010	5010	5010	5010	0
305	20231220	133100	34503460	5010	5010	5010	5010	0
306	20231220	133000	34503460	5010	5010	5010	5010	0
307	20231220	132900	34503460	5010	5010	5010	5010	0
308	20231220	132800	34503460	5010	5010	5010	5010	0
309	20231220	132700	34503460	5010	5010	5010	5010	0
310	20231220	132600	34503460	5010	5010	5010	5010	0
311	20231220	132500	34503460	5010	5010	5010	5010	0
312	20231220	132400	34503460	5010	5010	5010	5010	1
313	20231220	132300	34498450	5010	5010	5010	5010	0
314	20231220	132200	34498450	5010	5010	5010	5010	0
315	20231220	132100	34498450	5010	5010	5010	5010	0
316	20231220	132000	34498450	5010	5010	5010	5010	0
317	20231220	131900	34498450	5010	5010	5010	5010	0
318	20231220	131800	34498450	5010	5010	5010	5010	0
319	20231220	131700	34498450	5010	5010	5010	5010	3
320	20231220	131600	34483420	5000	5000	5000	5000	0
321	20231220	131500	34483420	5000	5000	5000	5000	0
322	20231220	131400	34483420	5000	5000	5000	5000	0
323	20231220	131300	34483420	5000	5000	5000	5000	0
324	20231220	131200	34483420	5000	5000	5000	5000	0
325	20231220	131100	34483420	5000	5000	5000	5000	0
326	20231220	131000	34483420	5000	5000	5000	5000	0
327	20231220	130900	34483420	5000	5000	5000	5000	0
328	20231220	130800	34483420	5000	5000	5000	5000	0
329	20231220	130700	34483420	5000	5000	5000	5000	0
330	20231220	130600	34483420	5000	5000	5000	5000	243
331	20231220	130500	33268420	4990	4990	4990	4990	0
332	20231220	130400	33268420	4990	4990	4990	4990	0
333	20231220	130300	33268420	4990	4990	4990	4990	37
334	20231220	130200	33083790	5000	5000	5000	5000	0
335	20231220	130100	33083790	5000	5000	5000	5000	0
336	20231220	130000	33083790	5000	5000	5000	5000	0
337	20231220	125900	33083790	5000	5000	5000	5000	0
338	20231220	125800	33083790	5000	5000	5000	5000	0
339	20231220	125700	33083790	5000	5000	5000	5000	0
340	20231220	125600	33083790	5000	5000	5000	5000	1
341	20231220	125500	33078790	5010	5010	5010	5010	0
342	20231220	125400	33078790	5010	5010	5010	5010	0
343	20231220	125300	33078790	5010	5010	5010	5010	0
344	20231220	125200	33078790	5010	5010	5010	5010	0
345	20231220	125100	33078790	5010	5010	5010	5010	0
346	20231220	125000	33078790	5010	5010	5010	5010	0
347	20231220	124900	33078790	5010	5010	5010	5010	0
348	20231220	124800	33078790	5010	5010	5010	5010	0
349	20231220	124700	33078790	5010	5010	5010	5010	0
350	20231220	124600	33078790	5010	5010	5010	5010	1
351	20231220	124500	33073780	5010	5010	5010	5010	0
352	20231220	124400	33073780	5010	5010	5010	5010	0
353	20231220	124300	33073780	5010	5010	5010	5010	0
354	20231220	124200	33073780	5010	5010	5010	5010	0
355	20231220	124100	33073780	5010	5010	5010	5010	0
356	20231220	124000	33073780	5010	5010	5010	5010	1
357	20231220	123900	33068770	5010	5010	5010	5010	0
358	20231220	123800	33068770	5010	5010	5010	5010	0
359	20231220	123700	33068770	5010	5010	5010	5010	0
360	20231220	123600	33068770	5010	5010	5010	5010	0
361	20231220	123500	33068770	5010	5010	5010	5010	0
362	20231220	123400	33068770	5010	5010	5010	5010	0
363	20231220	123300	33068770	5010	5010	5010	5010	0
364	20231220	123200	33068770	5010	5010	5010	5010	0
365	20231220	123100	33068770	5010	5010	5010	5010	0
366	20231220	123000	33068770	5010	5010	5010	5010	0
367	20231220	122900	33068770	5010	5010	5010	5010	0
368	20231220	122800	33068770	5010	5010	5010	5010	1
369	20231220	122700	33063760	5010	5010	5010	5010	0
370	20231220	122600	33063760	5010	5010	5010	5010	0
371	20231220	122500	33063760	5010	5010	5010	5010	0
372	20231220	122400	33063760	5010	5010	5010	5010	1
373	20231220	122300	33058750	5010	5010	5020	5000	953
374	20231220	122200	28293380	5020	5020	5020	5020	0
375	20231220	122100	28293380	5020	5020	5020	5020	0
376	20231220	122000	28293380	5020	5020	5020	5020	0
377	20231220	121900	28293380	5020	5020	5020	5020	0
378	20231220	121800	28293380	5020	5020	5020	5020	1
379	20231220	121700	28288360	5020	5020	5020	5020	0
380	20231220	121600	28288360	5020	5020	5020	5020	0
381	20231220	121500	28288360	5020	5020	5020	5020	0
382	20231220	121400	28288360	5020	5020	5020	5020	0
383	20231220	121300	28288360	5020	5020	5020	5020	0
384	20231220	121200	28288360	5020	5020	5020	5020	0
385	20231220	121100	28288360	5020	5020	5020	5020	0
386	20231220	121000	28288360	5020	5020	5020	5020	0
387	20231220	120900	28288360	5020	5020	5020	5020	0
388	20231220	120800	28288360	5020	5020	5020	5020	1
389	20231220	120700	28283340	5020	5020	5020	5020	0
390	20231220	120600	28283340	5020	5020	5020	5020	0
391	20231220	120500	28283340	5020	5020	5020	5020	0
392	20231220	120400	28283340	5020	5020	5020	5020	0
393	20231220	120300	28283340	5020	5020	5020	5020	0
394	20231220	120200	28283340	5020	5020	5020	5020	0
395	20231220	120100	28283340	5020	5020	5020	5020	0
396	20231220	120000	28283340	5020	5020	5020	5020	0
397	20231220	115900	28283340	5020	5020	5020	5020	1
398	20231220	115800	28278320	5000	5000	5000	5000	0
399	20231220	115700	28278320	5000	5000	5000	5000	0
400	20231220	115600	28278320	5000	5000	5000	5000	0
401	20231220	115500	28278320	5000	5000	5000	5000	0
402	20231220	115400	28278320	5000	5010	5010	5000	100
403	20231220	115300	27778160	5020	5020	5020	5020	0
404	20231220	115200	27778160	5020	5020	5020	5020	0
405	20231220	115100	27778160	5020	5020	5020	5020	0
406	20231220	115000	27778160	5020	5020	5020	5020	0
407	20231220	114900	27778160	5020	5020	5020	5020	1
408	20231220	114800	27773140	5020	5020	5020	5020	0
409	20231220	114700	27773140	5020	5020	5020	5020	0
410	20231220	114600	27773140	5020	5020	5020	5020	0
411	20231220	114500	27773140	5020	5020	5020	5020	0
412	20231220	114400	27773140	5020	5020	5020	5020	0
413	20231220	114300	27773140	5020	5020	5020	5020	0
414	20231220	114200	27773140	5020	5020	5020	5020	0
415	20231220	114100	27773140	5020	5020	5020	5020	0
416	20231220	114000	27773140	5020	5020	5020	5020	1
417	20231220	113900	27768120	5020	5020	5020	5020	0
418	20231220	113800	27768120	5020	5020	5020	5020	0
419	20231220	113700	27768120	5020	5020	5020	5020	0
420	20231220	113600	27768120	5020	5020	5020	5020	0
421	20231220	113500	27768120	5020	5020	5020	5020	0
422	20231220	113400	27768120	5020	5020	5020	5020	500
423	20231220	113300	25258120	5020	5020	5020	5020	0
424	20231220	113200	25258120	5020	5020	5020	5020	0
425	20231220	113100	25258120	5020	5020	5020	5020	0
426	20231220	113000	25258120	5020	5020	5020	5020	0
427	20231220	112900	25258120	5020	5020	5020	5020	0
428	20231220	112800	25258120	5020	5020	5020	5020	0
429	20231220	112700	25258120	5020	5020	5020	5020	0
430	20231220	112600	25258120	5020	5020	5020	5020	0
431	20231220	112500	25258120	5020	5020	5020	5020	0
432	20231220	112400	25258120	5020	5020	5020	5020	0
433	20231220	112300	25258120	5020	5020	5020	5020	0
434	20231220	112200	25258120	5020	5020	5020	5020	0
435	20231220	112100	25258120	5020	5020	5020	5020	0
436	20231220	112000	25258120	5020	5020	5020	5020	0
437	20231220	111900	25258120	5020	5020	5020	5020	0
438	20231220	111800	25258120	5020	5020	5020	5020	0
439	20231220	111700	25258120	5020	5020	5020	5020	0
440	20231220	111600	25258120	5020	5020	5020	5020	0
441	20231220	111500	25258120	5020	5020	5020	5020	0
442	20231220	111400	25258120	5020	5020	5020	5020	0
443	20231220	111300	25258120	5020	5020	5020	5020	0
444	20231220	111200	25258120	5020	5020	5020	5020	0
445	20231220	111100	25258120	5020	5020	5020	5020	0
446	20231220	111000	25258120	5020	5020	5020	5020	0
447	20231220	110900	25258120	5020	5020	5020	5020	0
448	20231220	110800	25258120	5020	5020	5020	5020	0
449	20231220	110700	25258120	5020	5020	5020	5020	0
450	20231220	110600	25258120	5020	5020	5020	5020	0
451	20231220	110500	25258120	5020	5020	5020	5020	0
452	20231220	110400	25258120	5020	5020	5020	5020	0
453	20231220	110300	25258120	5020	5020	5020	5020	0
454	20231220	110200	25258120	5020	5020	5020	5020	0
455	20231220	110100	25258120	5020	5020	5020	5020	0
456	20231220	110000	25258120	5020	5020	5020	5020	0
457	20231220	105900	25258120	5020	5020	5020	5020	0
458	20231220	105800	25258120	5020	5020	5020	5020	0
459	20231220	105700	25258120	5020	5020	5020	5020	0
460	20231220	105600	25258120	5020	5020	5020	5020	0
461	20231220	105500	25258120	5020	5020	5020	5020	0
462	20231220	105400	25258120	5020	5020	5020	5020	0
463	20231220	105300	25258120	5020	5020	5020	5020	0
464	20231220	105200	25258120	5020	5020	5020	5020	0
465	20231220	105100	25258120	5020	5020	5020	5020	0
466	20231220	105000	25258120	5020	5020	5020	5020	0
467	20231220	104900	25258120	5020	5020	5020	5020	0
468	20231220	104800	25258120	5020	5020	5020	5020	0
469	20231220	104700	25258120	5020	5020	5020	5020	0
470	20231220	104600	25258120	5020	5020	5020	5020	0
471	20231220	104500	25258120	5020	5020	5020	5020	0
472	20231220	104400	25258120	5020	5020	5020	5020	0
473	20231220	104300	25258120	5020	5020	5020	5020	0
474	20231220	104200	25258120	5020	5020	5020	5020	0
475	20231220	104100	25258120	5020	5020	5020	5020	0
476	20231220	104000	25258120	5020	5020	5020	5020	0
477	20231220	103900	25258120	5020	5020	5020	5020	0
478	20231220	103800	25258120	5020	5020	5020	5020	0
479	20231220	103700	25258120	5020	5020	5020	5020	0
480	20231220	103600	25258120	5020	5020	5020	5020	0
481	20231220	103500	25258120	5020	5020	5020	5020	0
482	20231220	103400	25258120	5020	5020	5020	5020	0
483	20231220	103300	25258120	5020	5020	5020	5020	0
484	20231220	103200	25258120	5020	5020	5020	5020	0
485	20231220	103100	25258120	5020	5020	5020	5020	0
486	20231220	103000	25258120	5020	5020	5020	5020	0
487	20231220	102900	25258120	5020	5020	5020	5020	0
488	20231220	102800	25258120	5020	5020	5020	5020	0
489	20231220	102700	25258120	5020	5020	5020	5020	0
490	20231220	102600	25258120	5020	5020	5020	5020	0
491	20231220	102500	25258120	5020	5020	5020	5020	0
492	20231220	102400	25258120	5020	5020	5020	5020	0
493	20231220	102300	25258120	5020	5020	5020	5020	0
494	20231220	102200	25258120	5020	5020	5020	5020	0
495	20231220	102100	25258120	5020	5020	5020	5020	0
496	20231220	102000	25258120	5020	5020	5020	5020	0
497	20231220	101900	25258120	5020	5020	5020	5020	0
498	20231220	101800	25258120	5020	5020	5020	5020	0
499	20231220	101700	25258120	5020	5020	5020	5020	1
500	20231220	101600	25253100	5010	5010	5010	5010	1
501	20231220	101500	25248090	5020	5020	5020	5020	0
502	20231220	101400	25248090	5020	5020	5020	5000	120
503	20231220	101300	24647970	5000	5050	5050	5000	87
504	20231220	101200	24212350	5100	5100	5100	5100	0
505	20231220	101100	24212350	5100	5100	5100	5100	0
506	20231220	101000	24212350	5100	5090	5100	5090	2
507	20231220	100900	24202160	5080	5080	5080	5080	0
508	20231220	100800	24202160	5080	5080	5080	5080	0
509	20231220	100700	24202160	5080	5080	5080	5080	73
510	20231220	100600	23831320	5080	5160	5160	5080	114
511	20231220	100500	23246970	5150	5150	5150	5150	7
512	20231220	100400	23210920	5170	5230	5230	5170	869
513	20231220	100300	18703790	5280	5050	5280	5050	353
514	20231220	100200	16850080	5050	5050	5050	5050	1
515	20231220	100100	16845030	5010	5010	5010	5010	0
516	20231220	100000	16845030	5010	5000	5010	5000	3151
517	20231220	095900	1090010	5000	5000	5000	5000	0
518	20231220	095800	1090010	5000	5000	5000	5000	0
519	20231220	095700	1090010	5000	5000	5000	5000	0
520	20231220	095600	1090010	5000	5000	5000	5000	0
521	20231220	095500	1090010	5000	5000	5000	5000	1
522	20231220	095400	1085010	5000	5000	5000	5000	0
523	20231220	095300	1085010	5000	5000	5000	5000	0
524	20231220	095200	1085010	5000	5000	5000	5000	0
525	20231220	095100	1085010	5000	5000	5000	5000	0
526	20231220	095000	1085010	5000	5000	5000	5000	0
527	20231220	094900	1085010	5000	5000	5000	5000	0
528	20231220	094800	1085010	5000	5000	5000	5000	0
529	20231220	094700	1085010	5000	5000	5000	5000	0
530	20231220	094600	1085010	5000	5000	5000	5000	0
531	20231220	094500	1085010	5000	5000	5000	5000	0
532	20231220	094400	1085010	5000	5000	5000	5000	0
533	20231220	094300	1085010	5000	5000	5000	5000	0
534	20231220	094200	1085010	5000	5000	5000	5000	0
535	20231220	094100	1085010	5000	5000	5000	5000	0
536	20231220	094000	1085010	5000	5000	5000	5000	0
537	20231220	093900	1085010	5000	5000	5000	5000	0
538	20231220	093800	1085010	5000	5000	5000	5000	0
539	20231220	093700	1085010	5000	5000	5000	5000	0
540	20231220	093600	1085010	5000	5000	5000	5000	100
541	20231220	093500	585010	5000	5000	5000	5000	0
542	20231220	093400	585010	5000	5000	5000	5000	0
543	20231220	093300	585010	5000	5000	5000	5000	0
544	20231220	093200	585010	5000	5000	5000	5000	0
545	20231220	093100	585010	5000	5000	5000	5000	0
546	20231220	093000	585010	5000	5000	5000	5000	0
547	20231220	092900	585010	5000	5000	5000	5000	0
548	20231220	092800	585010	5000	5000	5000	5000	0
549	20231220	092700	585010	5000	5000	5000	5000	0
550	20231220	092600	585010	5000	5000	5000	5000	0
551	20231220	092500	585010	5000	5000	5000	5000	0
552	20231220	092400	585010	5000	5000	5000	5000	0
553	20231220	092300	585010	5000	5000	5000	5000	0
554	20231220	092200	585010	5000	5000	5000	5000	0
555	20231220	092100	585010	5000	5000	5000	5000	0
556	20231220	092000	585010	5000	5000	5000	5000	0
557	20231220	091900	585010	5000	5000	5000	5000	0
558	20231220	091800	585010	5000	5000	5000	5000	0
559	20231220	091700	585010	5000	5000	5000	5000	0
560	20231220	091600	585010	5000	5000	5000	5000	0
561	20231220	091500	585010	5000	5000	5000	5000	0
562	20231220	091400	585010	5000	5000	5000	5000	0
563	20231220	091300	585010	5000	5000	5000	5000	0
564	20231220	091200	585010	5000	5000	5000	5000	0
565	20231220	091100	585010	5000	5000	5000	5000	2
566	20231220	091000	575010	5000	5000	5000	5000	0
567	20231220	090900	575010	5000	5000	5000	5000	0
568	20231220	090800	575010	5000	5000	5000	5000	114
569	20231220	090700	5010	5010	5010	5010	5010	0
570	20231220	090600	5010	5010	5010	5010	5010	0
571	20231220	090500	5010	5010	5010	5010	5010	0
572	20231220	090400	5010	5010	5010	5010	5010	0
573	20231220	090300	5010	5010	5010	5010	5010	0
574	20231220	090200	5010	5010	5010	5010	5010	0
575	20231220	090100	5010	5010	5010	5010	5010	0
576	20231220	090000	5010	5010	5010	5010	5010	1