KissMeData/001420/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183400	8467055	4995	4995	4995	4995	78
3	20231221	183300	8467055	4995	4995	4995	4995	0
4	20231221	183200	8467055	4995	4995	4995	4995	0
5	20231221	183100	8467055	4995	4995	4995	4995	0
6	20231221	183000	8467055	4995	4995	4995	4995	0
7	20231221	182900	8467055	4995	4995	4995	4995	0
8	20231221	182800	8467055	4995	4995	4995	4995	0
9	20231221	182700	8467055	4995	4995	4995	4995	0
10	20231221	182600	8467055	4995	4995	4995	4995	0
11	20231221	182500	8467055	4995	4995	4995	4995	0
12	20231221	182400	8467055	4995	4995	4995	4995	0
13	20231221	182300	8467055	4995	4995	4995	4995	0
14	20231221	182200	8467055	4995	4995	4995	4995	0
15	20231221	182100	8467055	4995	4995	4995	4995	0
16	20231221	182000	8467055	4995	4995	4995	4995	0
17	20231221	181900	8467055	4995	4995	4995	4995	0
18	20231221	181800	8467055	4995	4995	4995	4995	0
19	20231221	181700	8467055	4995	4995	4995	4995	0
20	20231221	181600	8467055	4995	4995	4995	4995	0
21	20231221	181500	8467055	4995	4995	4995	4995	0
22	20231221	181400	8467055	4995	4995	4995	4995	0
23	20231221	181300	8467055	4995	4995	4995	4995	0
24	20231221	181200	8467055	4995	4995	4995	4995	0
25	20231221	181100	8467055	4995	4995	4995	4995	0
26	20231221	181000	8467055	4995	4995	4995	4995	0
27	20231221	180900	8467055	4995	4995	4995	4995	0
28	20231221	180800	8467055	4995	4995	4995	4995	0
29	20231221	180700	8467055	4995	4995	4995	4995	0
30	20231221	180600	8467055	4995	4995	4995	4995	0
31	20231221	180500	8467055	4995	4995	4995	4995	0
32	20231221	180400	8467055	4995	4995	4995	4995	78
33	20231221	180300	8467055	4995	4995	4995	4995	0
34	20231221	180200	8467055	4995	4995	4995	4995	0
35	20231221	180100	8467055	4995	4995	4995	4995	0
36	20231221	180000	8467055	4995	4995	4995	4995	0
37	20231221	175900	8467055	4995	4995	4995	4995	0
38	20231221	175800	8467055	4995	4995	4995	4995	0
39	20231221	175700	8467055	4995	4995	4995	4995	0
40	20231221	175600	8467055	4995	4995	4995	4995	0
41	20231221	175500	8467055	4995	4995	4995	4995	0
42	20231221	175400	8467055	4995	4995	4995	4995	0
43	20231221	175300	8467055	4995	4995	4995	4995	0
44	20231221	175200	8467055	4995	4995	4995	4995	0
45	20231221	175100	8467055	4995	4995	4995	4995	0
46	20231221	175000	8467055	4995	4995	4995	4995	0
47	20231221	174900	8467055	4995	4995	4995	4995	0
48	20231221	174800	8467055	4995	4995	4995	4995	0
49	20231221	174700	8467055	4995	4995	4995	4995	0
50	20231221	174600	8467055	4995	4995	4995	4995	0
51	20231221	174500	8467055	4995	4995	4995	4995	0
52	20231221	174400	8467055	4995	4995	4995	4995	0
53	20231221	174300	8467055	4995	4995	4995	4995	0
54	20231221	174200	8467055	4995	4995	4995	4995	0
55	20231221	174100	8467055	4995	4995	4995	4995	0
56	20231221	174000	8467055	4995	4995	4995	4995	0
57	20231221	173900	8467055	4995	4995	4995	4995	0
58	20231221	173800	8467055	4995	4995	4995	4995	0
59	20231221	173700	8467055	4995	4995	4995	4995	0
60	20231221	173600	8467055	4995	4995	4995	4995	0
61	20231221	173500	8467055	4995	4995	4995	4995	0
62	20231221	173400	8467055	4995	4995	4995	4995	78
63	20231221	173300	8467055	4995	4995	4995	4995	0
64	20231221	173200	8467055	4995	4995	4995	4995	0
65	20231221	173100	8467055	4995	4995	4995	4995	0
66	20231221	173000	8467055	4995	4995	4995	4995	0
67	20231221	172900	8467055	4995	4995	4995	4995	0
68	20231221	172800	8467055	4995	4995	4995	4995	0
69	20231221	172700	8467055	4995	4995	4995	4995	0
70	20231221	172600	8467055	4995	4995	4995	4995	0
71	20231221	172500	8467055	4995	4995	4995	4995	0
72	20231221	172400	8467055	4995	4995	4995	4995	0
73	20231221	172300	8467055	4995	4995	4995	4995	0
74	20231221	172200	8467055	4995	4995	4995	4995	0
75	20231221	172100	8467055	4995	4995	4995	4995	0
76	20231221	172000	8467055	4995	4995	4995	4995	0
77	20231221	171900	8467055	4995	4995	4995	4995	0
78	20231221	171800	8467055	4995	4995	4995	4995	0
79	20231221	171700	8467055	4995	4995	4995	4995	0
80	20231221	171600	8467055	4995	4995	4995	4995	0
81	20231221	171500	8467055	4995	4995	4995	4995	0
82	20231221	171400	8467055	4995	4995	4995	4995	0
83	20231221	171300	8467055	4995	4995	4995	4995	0
84	20231221	171200	8467055	4995	4995	4995	4995	0
85	20231221	171100	8467055	4995	4995	4995	4995	0
86	20231221	171000	8467055	4995	4995	4995	4995	0
87	20231221	170900	8467055	4995	4995	4995	4995	0
88	20231221	170800	8467055	4995	4995	4995	4995	0
89	20231221	170700	8467055	4995	4995	4995	4995	0
90	20231221	170600	8467055	4995	4995	4995	4995	0
91	20231221	170500	8467055	4995	4995	4995	4995	0
92	20231221	170400	8467055	4995	4995	4995	4995	78
93	20231221	170300	8467055	4995	4995	4995	4995	0
94	20231221	170200	8467055	4995	4995	4995	4995	0
95	20231221	170100	8467055	4995	4995	4995	4995	0
96	20231221	170000	8467055	4995	4995	4995	4995	0
97	20231221	165900	8467055	4995	4995	4995	4995	0
98	20231221	165800	8467055	4995	4995	4995	4995	0
99	20231221	165700	8467055	4995	4995	4995	4995	0
100	20231221	165600	8467055	4995	4995	4995	4995	0
101	20231221	165500	8467055	4995	4995	4995	4995	0
102	20231221	165400	8467055	4995	4995	4995	4995	0
103	20231221	165300	8467055	4995	4995	4995	4995	0
104	20231221	165200	8467055	4995	4995	4995	4995	0
105	20231221	165100	8467055	4995	4995	4995	4995	0
106	20231221	165000	8467055	4995	4995	4995	4995	0
107	20231221	164900	8467055	4995	4995	4995	4995	0
108	20231221	164800	8467055	4995	4995	4995	4995	0
109	20231221	164700	8467055	4995	4995	4995	4995	0
110	20231221	164600	8467055	4995	4995	4995	4995	0
111	20231221	164500	8467055	4995	4995	4995	4995	0
112	20231221	164400	8467055	4995	4995	4995	4995	0
113	20231221	164300	8467055	4995	4995	4995	4995	0
114	20231221	164200	8467055	4995	4995	4995	4995	0
115	20231221	164100	8467055	4995	4995	4995	4995	0
116	20231221	164000	8467055	4995	4995	4995	4995	0
117	20231221	163900	8467055	4995	4995	4995	4995	0
118	20231221	163800	8467055	4995	4995	4995	4995	0
119	20231221	163700	8467055	4995	4995	4995	4995	0
120	20231221	163600	8467055	4995	4995	4995	4995	0
121	20231221	163500	8467055	4995	4995	4995	4995	0
122	20231221	163400	8467055	4995	4995	4995	4995	78
123	20231221	163300	8467055	4995	4995	4995	4995	0
124	20231221	163200	8467055	4995	4995	4995	4995	0
125	20231221	163100	8467055	4995	4995	4995	4995	0
126	20231221	163000	8467055	4995	4995	4995	4995	0
127	20231221	162900	8467055	4995	4995	4995	4995	0
128	20231221	162800	8467055	4995	4995	4995	4995	0
129	20231221	162700	8467055	4995	4995	4995	4995	0
130	20231221	162600	8467055	4995	4995	4995	4995	0
131	20231221	162500	8467055	4995	4995	4995	4995	0
132	20231221	162400	8467055	4995	4995	4995	4995	0
133	20231221	162300	8467055	4995	4995	4995	4995	0
134	20231221	162200	8467055	4995	4995	4995	4995	0
135	20231221	162100	8467055	4995	4995	4995	4995	0
136	20231221	162000	8467055	4995	4995	4995	4995	0
137	20231221	161900	8467055	4995	4995	4995	4995	0
138	20231221	161800	8467055	4995	4995	4995	4995	0
139	20231221	161700	8467055	4995	4995	4995	4995	0
140	20231221	161600	8467055	4995	4995	4995	4995	0
141	20231221	161500	8467055	4995	4995	4995	4995	0
142	20231221	161400	8467055	4995	4995	4995	4995	0
143	20231221	161300	8467055	4995	4995	4995	4995	0
144	20231221	161200	8467055	4995	4995	4995	4995	0
145	20231221	161100	8467055	4995	4995	4995	4995	0
146	20231221	161000	8467055	4995	4995	4995	4995	0
147	20231221	160900	8467055	4995	4995	4995	4995	0
148	20231221	160800	8467055	4995	4995	4995	4995	0
149	20231221	160700	8467055	4995	4995	4995	4995	0
150	20231221	160600	8467055	4995	4995	4995	4995	0
151	20231221	160500	8467055	4995	4995	4995	4995	0
152	20231221	160400	8467055	4995	4995	4995	4995	78
153	20231221	160300	8467055	4995	4995	4995	4995	0
154	20231221	160200	8467055	4995	4995	4995	4995	0
155	20231221	160100	8467055	4995	4995	4995	4995	0
156	20231221	160000	8467055	4995	4995	4995	4995	0
157	20231221	155900	8467055	4995	4995	4995	4995	0
158	20231221	155800	8467055	4995	4995	4995	4995	0
159	20231221	155700	8467055	4995	4995	4995	4995	0
160	20231221	155600	8467055	4995	4995	4995	4995	0
161	20231221	155500	8467055	4995	4995	4995	4995	0
162	20231221	155400	8467055	4995	4995	4995	4995	0
163	20231221	155300	8467055	4995	4995	4995	4995	0
164	20231221	155200	8467055	4995	4995	4995	4995	0
165	20231221	155100	8467055	4995	4995	4995	4995	0
166	20231221	155000	8467055	4995	4995	4995	4995	0
167	20231221	154900	8467055	4995	4995	4995	4995	0
168	20231221	154800	8467055	4995	4995	4995	4995	0
169	20231221	154700	8467055	4995	4995	4995	4995	0
170	20231221	154600	8467055	4995	4995	4995	4995	0
171	20231221	154500	8467055	4995	4995	4995	4995	0
172	20231221	154400	8467055	4995	4995	4995	4995	0
173	20231221	154300	8467055	4995	4995	4995	4995	0
174	20231221	154200	8467055	4995	4995	4995	4995	0
175	20231221	154100	8467055	4995	4995	4995	4995	0
176	20231221	154000	8467055	4995	4995	4995	4995	0
177	20231221	153900	8467055	4995	4995	4995	4995	0
178	20231221	153800	8467055	4995	4995	4995	4995	0
179	20231221	153700	8467055	4995	4995	4995	4995	0
180	20231221	153600	8467055	4995	4995	4995	4995	0
181	20231221	153500	8467055	4995	4995	4995	4995	0
182	20231221	153400	8467055	4995	4995	4995	4995	78
183	20231221	153300	8467055	4995	4995	4995	4995	0
184	20231221	153200	8467055	4995	4995	4995	4995	0
185	20231221	153100	8467055	4995	4995	4995	4995	0
186	20231221	153000	8467055	4995	4995	4995	4995	78
187	20231221	152900	8077445	4990	4990	4990	4990	0
188	20231221	152800	8077445	4990	4990	4990	4990	0
189	20231221	152700	8077445	4990	4990	4990	4990	0
190	20231221	152600	8077445	4990	4990	4990	4990	0
191	20231221	152500	8077445	4990	4990	4990	4990	0
192	20231221	152400	8077445	4990	4990	4990	4990	0
193	20231221	152300	8077445	4990	4990	4990	4990	0
194	20231221	152200	8077445	4990	4990	4990	4990	0
195	20231221	152100	8077445	4990	4990	4990	4990	0
196	20231221	152000	8077445	4990	4990	4990	4990	0
197	20231221	151900	8077445	4990	4985	4990	4985	31
198	20231221	151800	7922805	4990	4990	4990	4990	0
199	20231221	151700	7922805	4990	4990	4990	4990	0
200	20231221	151600	7922805	4990	4990	4990	4990	0
201	20231221	151500	7922805	4990	4990	4990	4990	0
202	20231221	151400	7922805	4990	4990	4990	4990	0
203	20231221	151300	7922805	4990	4990	4990	4990	0
204	20231221	151200	7922805	4990	4990	4990	4990	0
205	20231221	151100	7922805	4990	4990	4990	4990	0
206	20231221	151000	7922805	4990	4990	4990	4990	0
207	20231221	150900	7922805	4990	4990	4990	4990	0
208	20231221	150800	7922805	4990	4990	4990	4990	0
209	20231221	150700	7922805	4990	4990	4990	4990	0
210	20231221	150600	7922805	4990	4990	4990	4990	0
211	20231221	150500	7922805	4990	4990	4990	4990	0
212	20231221	150400	7922805	4990	4990	4990	4990	0
213	20231221	150300	7922805	4990	4990	4990	4990	130
214	20231221	150200	7274105	4995	4995	4995	4995	0
215	20231221	150100	7274105	4995	4995	4995	4995	0
216	20231221	150000	7274105	4995	4995	4995	4995	0
217	20231221	145900	7274105	4995	4995	4995	4995	0
218	20231221	145800	7274105	4995	4995	4995	4995	117
219	20231221	145700	6689690	5010	5010	5010	5010	0
220	20231221	145600	6689690	5010	5010	5010	5010	0
221	20231221	145500	6689690	5010	5010	5010	5010	1
222	20231221	145400	6684680	5000	5000	5000	5000	0
223	20231221	145300	6684680	5000	5000	5000	5000	0
224	20231221	145200	6684680	5000	5000	5000	5000	0
225	20231221	145100	6684680	5000	5000	5000	5000	0
226	20231221	145000	6684680	5000	5000	5000	5000	0
227	20231221	144900	6684680	5000	5000	5000	5000	0
228	20231221	144800	6684680	5000	5000	5000	5000	21
229	20231221	144700	6579680	5000	5000	5000	5000	0
230	20231221	144600	6579680	5000	5000	5000	5000	0
231	20231221	144500	6579680	5000	5000	5000	5000	0
232	20231221	144400	6579680	5000	5000	5000	5000	0
233	20231221	144300	6579680	5000	5000	5000	5000	0
234	20231221	144200	6579680	5000	5000	5000	5000	0
235	20231221	144100	6579680	5000	5000	5000	5000	0
236	20231221	144000	6579680	5000	5000	5000	5000	0
237	20231221	143900	6579680	5000	5000	5000	5000	0
238	20231221	143800	6579680	5000	5000	5000	5000	0
239	20231221	143700	6579680	5000	5000	5000	5000	0
240	20231221	143600	6579680	5000	5000	5000	5000	0
241	20231221	143500	6579680	5000	5000	5000	5000	0
242	20231221	143400	6579680	5000	5000	5000	5000	0
243	20231221	143300	6579680	5000	5000	5000	5000	103
244	20231221	143200	6064680	5000	5000	5000	5000	0
245	20231221	143100	6064680	5000	5000	5000	5000	0
246	20231221	143000	6064680	5000	5000	5000	5000	0
247	20231221	142900	6064680	5000	5000	5000	5000	0
248	20231221	142800	6064680	5000	5000	5000	5000	0
249	20231221	142700	6064680	5000	4995	5000	4995	87
250	20231221	142600	5629685	5000	5000	5000	5000	0
251	20231221	142500	5629685	5000	5000	5000	5000	400
252	20231221	142400	3629685	5000	4990	5000	4990	282
253	20231221	142300	2220565	4980	4980	4980	4980	0
254	20231221	142200	2220565	4980	4980	4980	4980	0
255	20231221	142100	2220565	4980	4980	4980	4980	0
256	20231221	142000	2220565	4980	4980	4980	4980	0
257	20231221	141900	2220565	4980	4980	4980	4980	0
258	20231221	141800	2220565	4980	4980	4980	4980	0
259	20231221	141700	2220565	4980	4980	4980	4980	0
260	20231221	141600	2220565	4980	4980	4980	4980	0
261	20231221	141500	2220565	4980	4980	4980	4980	0
262	20231221	141400	2220565	4980	4980	4980	4980	0
263	20231221	141300	2220565	4980	4980	4980	4980	0
264	20231221	141200	2220565	4980	4980	4980	4980	0
265	20231221	141100	2220565	4980	4980	4980	4980	0
266	20231221	141000	2220565	4980	4980	4980	4980	0
267	20231221	140900	2220565	4980	4980	4980	4980	0
268	20231221	140800	2220565	4980	4980	4980	4980	0
269	20231221	140700	2220565	4980	4980	4980	4980	0
270	20231221	140600	2220565	4980	4980	4980	4980	10
271	20231221	140500	2170765	4990	4990	4990	4990	0
272	20231221	140400	2170765	4990	4990	4990	4990	0
273	20231221	140300	2170765	4990	4990	4990	4990	0
274	20231221	140200	2170765	4990	4990	4990	4990	0
275	20231221	140100	2170765	4990	4990	4990	4990	0
276	20231221	140000	2170765	4990	4990	4990	4990	0
277	20231221	135900	2170765	4990	4990	4990	4990	0
278	20231221	135800	2170765	4990	4990	4990	4990	0
279	20231221	135700	2170765	4990	4990	4990	4990	0
280	20231221	135600	2170765	4990	4990	4990	4990	0
281	20231221	135500	2170765	4990	4990	4990	4990	0
282	20231221	135400	2170765	4990	4990	4990	4990	0
283	20231221	135300	2170765	4990	4990	4990	4990	0
284	20231221	135200	2170765	4990	4990	4990	4990	0
285	20231221	135100	2170765	4990	4990	4990	4990	0
286	20231221	135000	2170765	4990	4990	4990	4990	0
287	20231221	134900	2170765	4990	4990	4990	4990	0
288	20231221	134800	2170765	4990	4990	4990	4990	1
289	20231221	134700	2165775	4985	4985	4985	4985	5
290	20231221	134600	2140850	4985	4985	4985	4985	0
291	20231221	134500	2140850	4985	4985	4985	4985	0
292	20231221	134400	2140850	4985	4985	4985	4985	0
293	20231221	134300	2140850	4985	4985	4985	4985	0
294	20231221	134200	2140850	4985	4985	4985	4985	0
295	20231221	134100	2140850	4985	4985	4985	4985	0
296	20231221	134000	2140850	4985	4985	4985	4985	0
297	20231221	133900	2140850	4985	4985	4985	4985	0
298	20231221	133800	2140850	4985	4985	4985	4985	0
299	20231221	133700	2140850	4985	4985	4985	4985	0
300	20231221	133600	2140850	4985	4985	4985	4985	0
301	20231221	133500	2140850	4985	4985	4985	4985	0
302	20231221	133400	2140850	4985	4985	4985	4985	0
303	20231221	133300	2140850	4985	4985	4985	4985	0
304	20231221	133200	2140850	4985	4985	4985	4985	0
305	20231221	133100	2140850	4985	4985	4985	4985	0
306	20231221	133000	2140850	4985	4985	4985	4985	0
307	20231221	132900	2140850	4985	4985	4985	4985	0
308	20231221	132800	2140850	4985	4985	4985	4985	0
309	20231221	132700	2140850	4985	4985	4985	4985	0
310	20231221	132600	2140850	4985	4985	4985	4985	0
311	20231221	132500	2140850	4985	4985	4985	4985	0
312	20231221	132400	2140850	4985	4985	4985	4985	0
313	20231221	132300	2140850	4985	4985	4985	4985	0
314	20231221	132200	2140850	4985	4985	4985	4985	0
315	20231221	132100	2140850	4985	4985	4985	4985	0
316	20231221	132000	2140850	4985	4985	4985	4985	0
317	20231221	131900	2140850	4985	4985	4985	4985	0
318	20231221	131800	2140850	4985	4985	4985	4985	0
319	20231221	131700	2140850	4985	4985	4985	4985	0
320	20231221	131600	2140850	4985	4985	4985	4985	0
321	20231221	131500	2140850	4985	4985	4985	4985	0
322	20231221	131400	2140850	4985	4985	4985	4985	0
323	20231221	131300	2140850	4985	4985	4985	4985	0
324	20231221	131200	2140850	4985	4985	4985	4985	0
325	20231221	131100	2140850	4985	4985	4985	4985	0
326	20231221	131000	2140850	4985	4985	4985	4985	0
327	20231221	130900	2140850	4985	4985	4985	4985	0
328	20231221	130800	2140850	4985	4985	4985	4985	0
329	20231221	130700	2140850	4985	4985	4985	4985	0
330	20231221	130600	2140850	4985	4985	4985	4985	0
331	20231221	130500	2140850	4985	4985	4985	4985	0
332	20231221	130400	2140850	4985	4985	4985	4985	0
333	20231221	130300	2140850	4985	4985	4985	4985	0
334	20231221	130200	2140850	4985	4985	4985	4985	0
335	20231221	130100	2140850	4985	4985	4985	4985	0
336	20231221	130000	2140850	4985	4985	4985	4985	0
337	20231221	125900	2140850	4985	4985	4985	4985	0
338	20231221	125800	2140850	4985	4985	4985	4985	0
339	20231221	125700	2140850	4985	4985	4985	4985	0
340	20231221	125600	2140850	4985	4985	4985	4985	0
341	20231221	125500	2140850	4985	4985	4985	4985	1
342	20231221	125400	2135865	4990	4990	4990	4990	0
343	20231221	125300	2135865	4990	4990	4990	4990	0
344	20231221	125200	2135865	4990	4990	4990	4990	0
345	20231221	125100	2135865	4990	4990	4990	4990	17
346	20231221	125000	2051035	4990	4990	4990	4990	0
347	20231221	124900	2051035	4990	4990	4990	4990	0
348	20231221	124800	2051035	4990	4990	4990	4990	0
349	20231221	124700	2051035	4990	4990	4990	4990	0
350	20231221	124600	2051035	4990	4990	4990	4990	0
351	20231221	124500	2051035	4990	4990	4990	4990	0
352	20231221	124400	2051035	4990	4990	4990	4990	0
353	20231221	124300	2051035	4990	4990	4990	4990	0
354	20231221	124200	2051035	4990	4990	4990	4990	0
355	20231221	124100	2051035	4990	4990	4990	4990	0
356	20231221	124000	2051035	4990	4990	4990	4990	0
357	20231221	123900	2051035	4990	4990	4990	4990	0
358	20231221	123800	2051035	4990	4990	4990	4990	0
359	20231221	123700	2051035	4990	4990	4990	4990	0
360	20231221	123600	2051035	4990	4990	4990	4990	0
361	20231221	123500	2051035	4990	4990	4990	4990	0
362	20231221	123400	2051035	4990	4990	4990	4990	0
363	20231221	123300	2051035	4990	4990	4990	4990	0
364	20231221	123200	2051035	4990	4990	4990	4990	0
365	20231221	123100	2051035	4990	4990	4990	4990	0
366	20231221	123000	2051035	4990	4990	4990	4990	0
367	20231221	122900	2051035	4990	4990	4990	4990	0
368	20231221	122800	2051035	4990	4990	4990	4990	0
369	20231221	122700	2051035	4990	4990	4990	4990	3
370	20231221	122600	2036065	4990	4990	4990	4990	3
371	20231221	122500	2021095	4995	4995	4995	4995	50
372	20231221	122400	1771345	4995	4995	4995	4995	0
373	20231221	122300	1771345	4995	4995	4995	4995	0
374	20231221	122200	1771345	4995	4995	4995	4995	0
375	20231221	122100	1771345	4995	4995	4995	4995	0
376	20231221	122000	1771345	4995	4995	4995	4995	0
377	20231221	121900	1771345	4995	4995	4995	4995	0
378	20231221	121800	1771345	4995	4995	4995	4995	0
379	20231221	121700	1771345	4995	4995	4995	4995	0
380	20231221	121600	1771345	4995	4995	4995	4995	0
381	20231221	121500	1771345	4995	4995	4995	4995	0
382	20231221	121400	1771345	4995	4995	4995	4995	0
383	20231221	121300	1771345	4995	4995	4995	4995	0
384	20231221	121200	1771345	4995	4995	4995	4995	0
385	20231221	121100	1771345	4995	4995	4995	4995	0
386	20231221	121000	1771345	4995	4995	4995	4995	0
387	20231221	120900	1771345	4995	4995	4995	4995	0
388	20231221	120800	1771345	4995	4995	4995	4995	0
389	20231221	120700	1771345	4995	4995	4995	4995	0
390	20231221	120600	1771345	4995	4995	4995	4995	0
391	20231221	120500	1771345	4995	4995	4995	4995	0
392	20231221	120400	1771345	4995	4995	4995	4995	0
393	20231221	120300	1771345	4995	4995	4995	4995	0
394	20231221	120200	1771345	4995	4995	4995	4995	0
395	20231221	120100	1771345	4995	4995	4995	4995	0
396	20231221	120000	1771345	4995	4995	4995	4995	0
397	20231221	115900	1771345	4995	4995	4995	4995	0
398	20231221	115800	1771345	4995	4995	4995	4995	0
399	20231221	115700	1771345	4995	4995	4995	4995	0
400	20231221	115600	1771345	4995	4995	4995	4995	0
401	20231221	115500	1771345	4995	4995	4995	4995	1
402	20231221	115400	1766350	4990	4990	4990	4990	0
403	20231221	115300	1766350	4990	4990	4990	4990	0
404	20231221	115200	1766350	4990	4990	4990	4990	0
405	20231221	115100	1766350	4990	4990	4990	4990	0
406	20231221	115000	1766350	4990	4990	4990	4990	0
407	20231221	114900	1766350	4990	4990	4990	4990	0
408	20231221	114800	1766350	4990	4990	4990	4990	0
409	20231221	114700	1766350	4990	4990	4990	4990	0
410	20231221	114600	1766350	4990	4990	4990	4990	0
411	20231221	114500	1766350	4990	4990	4990	4990	0
412	20231221	114400	1766350	4990	4990	4990	4990	0
413	20231221	114300	1766350	4990	4990	4990	4990	0
414	20231221	114200	1766350	4990	4990	4990	4990	0
415	20231221	114100	1766350	4990	4990	4990	4990	0
416	20231221	114000	1766350	4990	4990	4990	4990	0
417	20231221	113900	1766350	4990	4990	4990	4990	0
418	20231221	113800	1766350	4990	4990	4990	4990	0
419	20231221	113700	1766350	4990	4990	4990	4990	0
420	20231221	113600	1766350	4990	4990	4990	4990	0
421	20231221	113500	1766350	4990	4990	4990	4990	0
422	20231221	113400	1766350	4990	4990	4990	4990	0
423	20231221	113300	1766350	4990	4990	4990	4990	0
424	20231221	113200	1766350	4990	4990	4990	4990	0
425	20231221	113100	1766350	4990	4990	4990	4990	0
426	20231221	113000	1766350	4990	4990	4990	4990	0
427	20231221	112900	1766350	4990	4990	4990	4990	0
428	20231221	112800	1766350	4990	4990	4990	4990	0
429	20231221	112700	1766350	4990	4990	4990	4990	0
430	20231221	112600	1766350	4990	4990	4990	4990	0
431	20231221	112500	1766350	4990	4990	4990	4990	0
432	20231221	112400	1766350	4990	4990	4990	4990	0
433	20231221	112300	1766350	4990	4990	4990	4990	1
434	20231221	112200	1761360	4990	4990	4990	4990	0
435	20231221	112100	1761360	4990	4990	4990	4990	0
436	20231221	112000	1761360	4990	4990	4990	4990	0
437	20231221	111900	1761360	4990	4990	4990	4990	0
438	20231221	111800	1761360	4990	4990	4990	4990	0
439	20231221	111700	1761360	4990	4990	4990	4990	0
440	20231221	111600	1761360	4990	4990	4990	4990	0
441	20231221	111500	1761360	4990	4990	4990	4990	0
442	20231221	111400	1761360	4990	4990	4990	4990	0
443	20231221	111300	1761360	4990	4990	4990	4990	0
444	20231221	111200	1761360	4990	4990	4990	4990	0
445	20231221	111100	1761360	4990	4990	4990	4990	0
446	20231221	111000	1761360	4990	4990	4990	4990	0
447	20231221	110900	1761360	4990	4990	4990	4990	0
448	20231221	110800	1761360	4990	4990	4990	4990	0
449	20231221	110700	1761360	4990	4990	4990	4990	0
450	20231221	110600	1761360	4990	4990	4990	4990	0
451	20231221	110500	1761360	4990	4990	4990	4990	0
452	20231221	110400	1761360	4990	4990	4990	4990	0
453	20231221	110300	1761360	4990	4990	4990	4990	0
454	20231221	110200	1761360	4990	4985	4990	4985	4
455	20231221	110100	1741405	4955	4955	4955	4955	0
456	20231221	110000	1741405	4955	4955	4955	4955	0
457	20231221	105900	1741405	4955	4955	4955	4955	0
458	20231221	105800	1741405	4955	4955	4955	4955	0
459	20231221	105700	1741405	4955	4955	4955	4955	0
460	20231221	105600	1741405	4955	4985	4985	4955	4
461	20231221	105500	1721555	4985	4985	4985	4985	1
462	20231221	105400	1716570	4985	4975	4985	4975	23
463	20231221	105300	1601965	4950	4950	4950	4950	0
464	20231221	105200	1601965	4950	4950	4950	4950	0
465	20231221	105100	1601965	4950	4950	4950	4950	0
466	20231221	105000	1601965	4950	4950	4950	4950	0
467	20231221	104900	1601965	4950	4950	4950	4950	0
468	20231221	104800	1601965	4950	4950	4950	4950	0
469	20231221	104700	1601965	4950	4950	4950	4950	0
470	20231221	104600	1601965	4950	4950	4950	4950	2
471	20231221	104500	1592065	4975	4975	4975	4975	0
472	20231221	104400	1592065	4975	4975	4975	4975	0
473	20231221	104300	1592065	4975	4970	4975	4970	3
474	20231221	104200	1577150	4975	4975	4975	4975	0
475	20231221	104100	1577150	4975	4995	4995	4975	21
476	20231221	104000	1472655	4935	4935	4935	4935	0
477	20231221	103900	1472655	4935	4990	4990	4935	280
478	20231221	103800	79990	5000	5000	5000	5000	0
479	20231221	103700	79990	5000	5000	5000	5000	0
480	20231221	103600	79990	5000	5000	5000	5000	0
481	20231221	103500	79990	5000	5000	5000	5000	0
482	20231221	103400	79990	5000	5000	5000	5000	0
483	20231221	103300	79990	5000	5000	5000	5000	0
484	20231221	103200	79990	5000	5000	5000	5000	0
485	20231221	103100	79990	5000	5000	5000	5000	0
486	20231221	103000	79990	5000	5000	5000	5000	0
487	20231221	102900	79990	5000	5000	5000	5000	0
488	20231221	102800	79990	5000	5000	5000	5000	0
489	20231221	102700	79990	5000	5000	5000	5000	9
490	20231221	102600	34990	5000	5000	5000	5000	0
491	20231221	102500	34990	5000	5000	5000	5000	0
492	20231221	102400	34990	5000	5000	5000	5000	0
493	20231221	102300	34990	5000	5000	5000	5000	0
494	20231221	102200	34990	5000	5000	5000	5000	0
495	20231221	102100	34990	5000	5000	5000	5000	0
496	20231221	102000	34990	5000	5000	5000	5000	0
497	20231221	101900	34990	5000	5000	5000	5000	0
498	20231221	101800	34990	5000	5000	5000	5000	0
499	20231221	101700	34990	5000	5000	5000	5000	0
500	20231221	101600	34990	5000	5000	5000	5000	0
501	20231221	101500	34990	5000	5000	5000	5000	0
502	20231221	101400	34990	5000	5000	5000	5000	0
503	20231221	101300	34990	5000	5000	5000	5000	0
504	20231221	101200	34990	5000	5000	5000	5000	0
505	20231221	101100	34990	5000	5000	5000	5000	0
506	20231221	101000	34990	5000	5000	5000	5000	0
507	20231221	100900	34990	5000	5000	5000	5000	0
508	20231221	100800	34990	5000	5000	5000	5000	0
509	20231221	100700	34990	5000	5000	5000	5000	0
510	20231221	100600	34990	5000	5000	5000	5000	0
511	20231221	100500	34990	5000	5000	5000	5000	0
512	20231221	100400	34990	5000	5000	5000	5000	0
513	20231221	100300	34990	5000	5000	5000	5000	0
514	20231221	100200	34990	5000	5000	5000	5000	0
515	20231221	100100	34990	5000	5000	5000	5000	0
516	20231221	100000	34990	5000	5000	5000	5000	0
517	20231221	095900	34990	5000	5000	5000	5000	0
518	20231221	095800	34990	5000	5000	5000	5000	1
519	20231221	095700	29990	5010	5010	5010	5010	0
520	20231221	095600	29990	5010	5010	5010	5010	0
521	20231221	095500	29990	5010	5010	5010	5010	0
522	20231221	095400	29990	5010	5010	5010	5010	0
523	20231221	095300	29990	5010	5010	5010	5010	0
524	20231221	095200	29990	5010	5010	5010	5010	0
525	20231221	095100	29990	5010	5010	5010	5010	0
526	20231221	095000	29990	5010	5010	5010	5010	0
527	20231221	094900	29990	5010	5010	5010	5010	0
528	20231221	094800	29990	5010	5010	5010	5010	0
529	20231221	094700	29990	5010	5010	5010	5010	0
530	20231221	094600	29990	5010	5010	5010	5010	0
531	20231221	094500	29990	5010	5010	5010	5010	0
532	20231221	094400	29990	5010	5010	5010	5010	0
533	20231221	094300	29990	5010	5010	5010	5010	0
534	20231221	094200	29990	5010	5010	5010	5010	0
535	20231221	094100	29990	5010	5010	5010	5010	0
536	20231221	094000	29990	5010	5010	5010	5010	0
537	20231221	093900	29990	5010	5010	5010	5010	0
538	20231221	093800	29990	5010	5010	5010	5010	0
539	20231221	093700	29990	5010	5010	5010	5010	0
540	20231221	093600	29990	5010	5010	5010	5010	0
541	20231221	093500	29990	5010	5010	5010	5010	0
542	20231221	093400	29990	5010	5010	5010	5010	0
543	20231221	093300	29990	5010	5010	5010	5010	0
544	20231221	093200	29990	5010	5010	5010	5010	0
545	20231221	093100	29990	5010	5010	5010	5010	0
546	20231221	093000	29990	5010	5010	5010	5010	0
547	20231221	092900	29990	5010	4955	5010	4955	2
548	20231221	092800	20025	4925	4925	4925	4925	0
549	20231221	092700	20025	4925	4925	4925	4925	0
550	20231221	092600	20025	4925	4925	4925	4925	0
551	20231221	092500	20025	4925	4925	4925	4925	0
552	20231221	092400	20025	4925	4925	4925	4925	0
553	20231221	092300	20025	4925	4925	4925	4925	1
554	20231221	092200	15100	5030	5030	5030	5030	0
555	20231221	092100	15100	5030	5030	5030	5030	0
556	20231221	092000	15100	5030	5030	5030	5030	0
557	20231221	091900	15100	5030	5030	5030	5030	0
558	20231221	091800	15100	5030	5030	5030	5030	2
559	20231221	091700	5040	5040	5040	5040	5040	0
560	20231221	091600	5040	5040	5040	5040	5040	0
561	20231221	091500	5040	5040	5040	5040	5040	0
562	20231221	091400	5040	5040	5040	5040	5040	0
563	20231221	091300	5040	5040	5040	5040	5040	0
564	20231221	091200	5040	5040	5040	5040	5040	0
565	20231221	091100	5040	5040	5040	5040	5040	0
566	20231221	091000	5040	5040	5040	5040	5040	0
567	20231221	090900	5040	5040	5040	5040	5040	1
568	20231221	090800	0	4990	4990	4990	4990	0
569	20231221	090700	0	4990	4990	4990	4990	0
570	20231221	090600	0	4990	4990	4990	4990	0
571	20231221	090500	0	4990	4990	4990	4990	0
572	20231221	090400	0	4990	4990	4990	4990	0
573	20231221	090300	0	4990	4990	4990	4990	0
574	20231221	090200	0	4990	4990	4990	4990	0
575	20231221	090100	0	4990	4990	4990	4990	0
576	20231221	090000	0	4990	4990	4990	4990	0