KissMeData/001420/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183400	5173395	4990	4990	4990	4990	61
3	20231227	183300	5173395	4990	4990	4990	4990	0
4	20231227	183200	5173395	4990	4990	4990	4990	0
5	20231227	183100	5173395	4990	4990	4990	4990	0
6	20231227	183000	5173395	4990	4990	4990	4990	0
7	20231227	182900	5173395	4990	4990	4990	4990	0
8	20231227	182800	5173395	4990	4990	4990	4990	0
9	20231227	182700	5173395	4990	4990	4990	4990	0
10	20231227	182600	5173395	4990	4990	4990	4990	0
11	20231227	182500	5173395	4990	4990	4990	4990	0
12	20231227	182400	5173395	4990	4990	4990	4990	0
13	20231227	182300	5173395	4990	4990	4990	4990	0
14	20231227	182200	5173395	4990	4990	4990	4990	0
15	20231227	182100	5173395	4990	4990	4990	4990	0
16	20231227	182000	5173395	4990	4990	4990	4990	0
17	20231227	181900	5173395	4990	4990	4990	4990	0
18	20231227	181800	5173395	4990	4990	4990	4990	0
19	20231227	181700	5173395	4990	4990	4990	4990	0
20	20231227	181600	5173395	4990	4990	4990	4990	0
21	20231227	181500	5173395	4990	4990	4990	4990	0
22	20231227	181400	5173395	4990	4990	4990	4990	0
23	20231227	181300	5173395	4990	4990	4990	4990	0
24	20231227	181200	5173395	4990	4990	4990	4990	0
25	20231227	181100	5173395	4990	4990	4990	4990	0
26	20231227	181000	5173395	4990	4990	4990	4990	0
27	20231227	180900	5173395	4990	4990	4990	4990	0
28	20231227	180800	5173395	4990	4990	4990	4990	0
29	20231227	180700	5173395	4990	4990	4990	4990	0
30	20231227	180600	5173395	4990	4990	4990	4990	0
31	20231227	180500	5173395	4990	4990	4990	4990	0
32	20231227	180400	5173395	4990	4990	4990	4990	61
33	20231227	180300	5173395	4990	4990	4990	4990	0
34	20231227	180200	5173395	4990	4990	4990	4990	0
35	20231227	180100	5173395	4990	4990	4990	4990	0
36	20231227	180000	5173395	4990	4990	4990	4990	0
37	20231227	175900	5173395	4990	4990	4990	4990	0
38	20231227	175800	5173395	4990	4990	4990	4990	0
39	20231227	175700	5173395	4990	4990	4990	4990	0
40	20231227	175600	5173395	4990	4990	4990	4990	0
41	20231227	175500	5173395	4990	4990	4990	4990	0
42	20231227	175400	5173395	4990	4990	4990	4990	0
43	20231227	175300	5173395	4990	4990	4990	4990	0
44	20231227	175200	5173395	4990	4990	4990	4990	0
45	20231227	175100	5173395	4990	4990	4990	4990	0
46	20231227	175000	5173395	4990	4990	4990	4990	0
47	20231227	174900	5173395	4990	4990	4990	4990	0
48	20231227	174800	5173395	4990	4990	4990	4990	0
49	20231227	174700	5173395	4990	4990	4990	4990	0
50	20231227	174600	5173395	4990	4990	4990	4990	0
51	20231227	174500	5173395	4990	4990	4990	4990	0
52	20231227	174400	5173395	4990	4990	4990	4990	0
53	20231227	174300	5173395	4990	4990	4990	4990	0
54	20231227	174200	5173395	4990	4990	4990	4990	0
55	20231227	174100	5173395	4990	4990	4990	4990	0
56	20231227	174000	5173395	4990	4990	4990	4990	0
57	20231227	173900	5173395	4990	4990	4990	4990	0
58	20231227	173800	5173395	4990	4990	4990	4990	0
59	20231227	173700	5173395	4990	4990	4990	4990	0
60	20231227	173600	5173395	4990	4990	4990	4990	0
61	20231227	173500	5173395	4990	4990	4990	4990	0
62	20231227	173400	5173395	4990	4990	4990	4990	61
63	20231227	173300	5173395	4990	4990	4990	4990	0
64	20231227	173200	5173395	4990	4990	4990	4990	0
65	20231227	173100	5173395	4990	4990	4990	4990	0
66	20231227	173000	5173395	4990	4990	4990	4990	0
67	20231227	172900	5173395	4990	4990	4990	4990	0
68	20231227	172800	5173395	4990	4990	4990	4990	0
69	20231227	172700	5173395	4990	4990	4990	4990	0
70	20231227	172600	5173395	4990	4990	4990	4990	0
71	20231227	172500	5173395	4990	4990	4990	4990	0
72	20231227	172400	5173395	4990	4990	4990	4990	0
73	20231227	172300	5173395	4990	4990	4990	4990	0
74	20231227	172200	5173395	4990	4990	4990	4990	0
75	20231227	172100	5173395	4990	4990	4990	4990	0
76	20231227	172000	5173395	4990	4990	4990	4990	0
77	20231227	171900	5173395	4990	4990	4990	4990	0
78	20231227	171800	5173395	4990	4990	4990	4990	0
79	20231227	171700	5173395	4990	4990	4990	4990	0
80	20231227	171600	5173395	4990	4990	4990	4990	0
81	20231227	171500	5173395	4990	4990	4990	4990	0
82	20231227	171400	5173395	4990	4990	4990	4990	0
83	20231227	171300	5173395	4990	4990	4990	4990	0
84	20231227	171200	5173395	4990	4990	4990	4990	0
85	20231227	171100	5173395	4990	4990	4990	4990	0
86	20231227	171000	5173395	4990	4990	4990	4990	0
87	20231227	170900	5173395	4990	4990	4990	4990	0
88	20231227	170800	5173395	4990	4990	4990	4990	0
89	20231227	170700	5173395	4990	4990	4990	4990	0
90	20231227	170600	5173395	4990	4990	4990	4990	0
91	20231227	170500	5173395	4990	4990	4990	4990	0
92	20231227	170400	5173395	4990	4990	4990	4990	61
93	20231227	170300	5173395	4990	4990	4990	4990	0
94	20231227	170200	5173395	4990	4990	4990	4990	0
95	20231227	170100	5173395	4990	4990	4990	4990	0
96	20231227	170000	5173395	4990	4990	4990	4990	0
97	20231227	165900	5173395	4990	4990	4990	4990	0
98	20231227	165800	5173395	4990	4990	4990	4990	0
99	20231227	165700	5173395	4990	4990	4990	4990	0
100	20231227	165600	5173395	4990	4990	4990	4990	0
101	20231227	165500	5173395	4990	4990	4990	4990	0
102	20231227	165400	5173395	4990	4990	4990	4990	0
103	20231227	165300	5173395	4990	4990	4990	4990	0
104	20231227	165200	5173395	4990	4990	4990	4990	0
105	20231227	165100	5173395	4990	4990	4990	4990	0
106	20231227	165000	5173395	4990	4990	4990	4990	0
107	20231227	164900	5173395	4990	4990	4990	4990	0
108	20231227	164800	5173395	4990	4990	4990	4990	0
109	20231227	164700	5173395	4990	4990	4990	4990	0
110	20231227	164600	5173395	4990	4990	4990	4990	0
111	20231227	164500	5173395	4990	4990	4990	4990	0
112	20231227	164400	5173395	4990	4990	4990	4990	0
113	20231227	164300	5173395	4990	4990	4990	4990	0
114	20231227	164200	5173395	4990	4990	4990	4990	0
115	20231227	164100	5173395	4990	4990	4990	4990	0
116	20231227	164000	5173395	4990	4990	4990	4990	0
117	20231227	163900	5173395	4990	4990	4990	4990	0
118	20231227	163800	5173395	4990	4990	4990	4990	0
119	20231227	163700	5173395	4990	4990	4990	4990	0
120	20231227	163600	5173395	4990	4990	4990	4990	0
121	20231227	163500	5173395	4990	4990	4990	4990	0
122	20231227	163400	5173395	4990	4990	4990	4990	61
123	20231227	163300	5173395	4990	4990	4990	4990	0
124	20231227	163200	5173395	4990	4990	4990	4990	0
125	20231227	163100	5173395	4990	4990	4990	4990	0
126	20231227	163000	5173395	4990	4990	4990	4990	0
127	20231227	162900	5173395	4990	4990	4990	4990	0
128	20231227	162800	5173395	4990	4990	4990	4990	0
129	20231227	162700	5173395	4990	4990	4990	4990	0
130	20231227	162600	5173395	4990	4990	4990	4990	0
131	20231227	162500	5173395	4990	4990	4990	4990	0
132	20231227	162400	5173395	4990	4990	4990	4990	0
133	20231227	162300	5173395	4990	4990	4990	4990	0
134	20231227	162200	5173395	4990	4990	4990	4990	0
135	20231227	162100	5173395	4990	4990	4990	4990	0
136	20231227	162000	5173395	4990	4990	4990	4990	0
137	20231227	161900	5173395	4990	4990	4990	4990	0
138	20231227	161800	5173395	4990	4990	4990	4990	0
139	20231227	161700	5173395	4990	4990	4990	4990	0
140	20231227	161600	5173395	4990	4990	4990	4990	0
141	20231227	161500	5173395	4990	4990	4990	4990	0
142	20231227	161400	5173395	4990	4990	4990	4990	0
143	20231227	161300	5173395	4990	4990	4990	4990	0
144	20231227	161200	5173395	4990	4990	4990	4990	0
145	20231227	161100	5173395	4990	4990	4990	4990	0
146	20231227	161000	5173395	4990	4990	4990	4990	0
147	20231227	160900	5173395	4990	4990	4990	4990	0
148	20231227	160800	5173395	4990	4990	4990	4990	0
149	20231227	160700	5173395	4990	4990	4990	4990	0
150	20231227	160600	5173395	4990	4990	4990	4990	0
151	20231227	160500	5173395	4990	4990	4990	4990	0
152	20231227	160400	5173395	4990	4990	4990	4990	61
153	20231227	160300	5173395	4990	4990	4990	4990	0
154	20231227	160200	5173395	4990	4990	4990	4990	0
155	20231227	160100	5173395	4990	4990	4990	4990	0
156	20231227	160000	5173395	4990	4990	4990	4990	0
157	20231227	155900	5173395	4990	4990	4990	4990	0
158	20231227	155800	5173395	4990	4990	4990	4990	0
159	20231227	155700	5173395	4990	4990	4990	4990	0
160	20231227	155600	5173395	4990	4990	4990	4990	0
161	20231227	155500	5173395	4990	4990	4990	4990	0
162	20231227	155400	5173395	4990	4990	4990	4990	0
163	20231227	155300	5173395	4990	4990	4990	4990	0
164	20231227	155200	5173395	4990	4990	4990	4990	0
165	20231227	155100	5173395	4990	4990	4990	4990	0
166	20231227	155000	5173395	4990	4990	4990	4990	0
167	20231227	154900	5173395	4990	4990	4990	4990	0
168	20231227	154800	5173395	4990	4990	4990	4990	0
169	20231227	154700	5173395	4990	4990	4990	4990	0
170	20231227	154600	5173395	4990	4990	4990	4990	0
171	20231227	154500	5173395	4990	4990	4990	4990	0
172	20231227	154400	5173395	4990	4990	4990	4990	0
173	20231227	154300	5173395	4990	4990	4990	4990	0
174	20231227	154200	5173395	4990	4990	4990	4990	0
175	20231227	154100	5173395	4990	4990	4990	4990	0
176	20231227	154000	5173395	4990	4990	4990	4990	0
177	20231227	153900	5173395	4990	4990	4990	4990	0
178	20231227	153800	5173395	4990	4990	4990	4990	0
179	20231227	153700	5173395	4990	4990	4990	4990	0
180	20231227	153600	5173395	4990	4990	4990	4990	0
181	20231227	153500	5173395	4990	4990	4990	4990	0
182	20231227	153400	5173395	4990	4990	4990	4990	61
183	20231227	153300	5173395	4990	4990	4990	4990	0
184	20231227	153200	5173395	4990	4990	4990	4990	0
185	20231227	153100	5173395	4990	4990	4990	4990	0
186	20231227	153000	5173395	4990	4990	4990	4990	61
187	20231227	152900	4869005	4995	4995	4995	4995	0
188	20231227	152800	4869005	4995	4995	4995	4995	0
189	20231227	152700	4869005	4995	4995	4995	4995	0
190	20231227	152600	4869005	4995	4995	4995	4995	0
191	20231227	152500	4869005	4995	4995	4995	4995	0
192	20231227	152400	4869005	4995	4995	4995	4995	0
193	20231227	152300	4869005	4995	4995	4995	4995	0
194	20231227	152200	4869005	4995	4995	4995	4995	0
195	20231227	152100	4869005	4995	4995	4995	4995	0
196	20231227	152000	4869005	4995	4995	4995	4995	0
197	20231227	151900	4869005	4995	4995	4995	4995	17
198	20231227	151800	4784090	5010	5010	5010	5010	0
199	20231227	151700	4784090	5010	5010	5010	5010	0
200	20231227	151600	4784090	5010	5010	5010	5010	0
201	20231227	151500	4784090	5010	5010	5010	5010	0
202	20231227	151400	4784090	5010	5010	5010	5010	0
203	20231227	151300	4784090	5010	5010	5010	5010	0
204	20231227	151200	4784090	5010	5010	5010	5010	0
205	20231227	151100	4784090	5010	5010	5010	5010	0
206	20231227	151000	4784090	5010	5010	5010	5010	0
207	20231227	150900	4784090	5010	5010	5010	5010	0
208	20231227	150800	4784090	5010	5010	5010	5010	0
209	20231227	150700	4784090	5010	5010	5010	5010	0
210	20231227	150600	4784090	5010	5010	5010	5010	0
211	20231227	150500	4784090	5010	5010	5010	5010	0
212	20231227	150400	4784090	5010	5010	5010	5010	0
213	20231227	150300	4784090	5010	5010	5010	5010	0
214	20231227	150200	4784090	5010	5010	5010	5010	0
215	20231227	150100	4784090	5010	5010	5010	5010	0
216	20231227	150000	4784090	5010	5010	5010	5010	0
217	20231227	145900	4784090	5010	5010	5010	5010	0
218	20231227	145800	4784090	5010	5010	5010	5010	0
219	20231227	145700	4784090	5010	5010	5010	5010	0
220	20231227	145600	4784090	5010	5010	5010	5010	0
221	20231227	145500	4784090	5010	5010	5010	5010	0
222	20231227	145400	4784090	5010	5010	5010	5010	0
223	20231227	145300	4784090	5010	5010	5010	5010	0
224	20231227	145200	4784090	5010	5010	5010	5010	0
225	20231227	145100	4784090	5010	5010	5010	5010	0
226	20231227	145000	4784090	5010	5010	5010	5010	0
227	20231227	144900	4784090	5010	5010	5010	5010	0
228	20231227	144800	4784090	5010	5010	5010	5010	0
229	20231227	144700	4784090	5010	5010	5010	5010	0
230	20231227	144600	4784090	5010	5010	5010	5010	0
231	20231227	144500	4784090	5010	5010	5010	5010	0
232	20231227	144400	4784090	5010	5010	5010	5010	0
233	20231227	144300	4784090	5010	5010	5010	5010	0
234	20231227	144200	4784090	5010	5010	5010	5010	0
235	20231227	144100	4784090	5010	5010	5010	5010	0
236	20231227	144000	4784090	5010	5010	5010	5010	0
237	20231227	143900	4784090	5010	5010	5010	5010	0
238	20231227	143800	4784090	5010	5010	5010	5010	0
239	20231227	143700	4784090	5010	5010	5010	5010	0
240	20231227	143600	4784090	5010	5010	5010	5010	0
241	20231227	143500	4784090	5010	5010	5010	5010	0
242	20231227	143400	4784090	5010	5010	5010	5010	0
243	20231227	143300	4784090	5010	5010	5010	5010	0
244	20231227	143200	4784090	5010	5010	5010	5010	0
245	20231227	143100	4784090	5010	5010	5010	5010	0
246	20231227	143000	4784090	5010	5010	5010	5010	0
247	20231227	142900	4784090	5010	5010	5010	5010	0
248	20231227	142800	4784090	5010	5010	5010	5010	0
249	20231227	142700	4784090	5010	5010	5010	5010	0
250	20231227	142600	4784090	5010	5010	5010	5010	0
251	20231227	142500	4784090	5010	5010	5010	5010	0
252	20231227	142400	4784090	5010	5010	5010	5010	0
253	20231227	142300	4784090	5010	5010	5010	5010	0
254	20231227	142200	4784090	5010	5010	5010	5010	0
255	20231227	142100	4784090	5010	5010	5010	5010	0
256	20231227	142000	4784090	5010	5010	5010	5010	0
257	20231227	141900	4784090	5010	5010	5010	5010	0
258	20231227	141800	4784090	5010	5010	5010	5010	0
259	20231227	141700	4784090	5010	5010	5010	5010	0
260	20231227	141600	4784090	5010	5010	5010	5010	0
261	20231227	141500	4784090	5010	5010	5010	5010	0
262	20231227	141400	4784090	5010	5010	5010	5010	0
263	20231227	141300	4784090	5010	5010	5010	5010	0
264	20231227	141200	4784090	5010	5010	5010	5010	0
265	20231227	141100	4784090	5010	5010	5010	5010	0
266	20231227	141000	4784090	5010	5010	5010	5010	0
267	20231227	140900	4784090	5010	5010	5010	5010	0
268	20231227	140800	4784090	5010	5010	5010	5010	0
269	20231227	140700	4784090	5010	5010	5010	5010	0
270	20231227	140600	4784090	5010	5010	5010	5010	0
271	20231227	140500	4784090	5010	5010	5010	5010	0
272	20231227	140400	4784090	5010	5010	5010	5010	0
273	20231227	140300	4784090	5010	5010	5010	5010	0
274	20231227	140200	4784090	5010	5010	5010	5010	0
275	20231227	140100	4784090	5010	5010	5010	5010	0
276	20231227	140000	4784090	5010	5010	5010	5010	0
277	20231227	135900	4784090	5010	5010	5010	5010	0
278	20231227	135800	4784090	5010	5010	5010	5010	0
279	20231227	135700	4784090	5010	5010	5010	5010	0
280	20231227	135600	4784090	5010	5010	5010	5010	0
281	20231227	135500	4784090	5010	5010	5010	5010	0
282	20231227	135400	4784090	5010	5010	5010	5010	0
283	20231227	135300	4784090	5010	5010	5010	5010	0
284	20231227	135200	4784090	5010	5010	5010	5010	0
285	20231227	135100	4784090	5010	5010	5010	5010	0
286	20231227	135000	4784090	5010	5010	5010	5010	0
287	20231227	134900	4784090	5010	5010	5010	5010	0
288	20231227	134800	4784090	5010	5010	5010	5010	0
289	20231227	134700	4784090	5010	5010	5010	5010	0
290	20231227	134600	4784090	5010	5010	5010	5010	0
291	20231227	134500	4784090	5010	5010	5010	5010	0
292	20231227	134400	4784090	5010	5010	5010	5010	0
293	20231227	134300	4784090	5010	5010	5010	5010	0
294	20231227	134200	4784090	5010	5010	5010	5010	0
295	20231227	134100	4784090	5010	5010	5010	5010	0
296	20231227	134000	4784090	5010	5010	5010	5010	0
297	20231227	133900	4784090	5010	5010	5010	5010	0
298	20231227	133800	4784090	5010	5010	5010	5010	0
299	20231227	133700	4784090	5010	5010	5010	5010	0
300	20231227	133600	4784090	5010	5010	5010	5010	0
301	20231227	133500	4784090	5010	5010	5010	5010	0
302	20231227	133400	4784090	5010	5010	5010	5010	0
303	20231227	133300	4784090	5010	5010	5010	5010	0
304	20231227	133200	4784090	5010	5010	5010	5010	0
305	20231227	133100	4784090	5010	5010	5010	5010	0
306	20231227	133000	4784090	5010	5010	5010	5010	0
307	20231227	132900	4784090	5010	5010	5010	5010	0
308	20231227	132800	4784090	5010	5010	5010	5010	0
309	20231227	132700	4784090	5010	5010	5010	5010	0
310	20231227	132600	4784090	5010	5010	5010	5010	0
311	20231227	132500	4784090	5010	5010	5010	5010	0
312	20231227	132400	4784090	5010	5010	5010	5010	0
313	20231227	132300	4784090	5010	5010	5010	5010	0
314	20231227	132200	4784090	5010	5010	5010	5010	0
315	20231227	132100	4784090	5010	5010	5010	5010	0
316	20231227	132000	4784090	5010	5010	5010	5010	0
317	20231227	131900	4784090	5010	5010	5010	5010	0
318	20231227	131800	4784090	5010	5010	5010	5010	0
319	20231227	131700	4784090	5010	5010	5010	5010	0
320	20231227	131600	4784090	5010	5010	5010	5010	0
321	20231227	131500	4784090	5010	5010	5010	5010	0
322	20231227	131400	4784090	5010	5010	5010	5010	0
323	20231227	131300	4784090	5010	5010	5010	5010	0
324	20231227	131200	4784090	5010	5010	5010	5010	0
325	20231227	131100	4784090	5010	5010	5010	5010	0
326	20231227	131000	4784090	5010	5010	5010	5010	0
327	20231227	130900	4784090	5010	5010	5010	5010	0
328	20231227	130800	4784090	5010	5010	5010	5010	0
329	20231227	130700	4784090	5010	5010	5010	5010	0
330	20231227	130600	4784090	5010	5010	5010	5010	0
331	20231227	130500	4784090	5010	5010	5010	5010	0
332	20231227	130400	4784090	5010	5010	5010	5010	0
333	20231227	130300	4784090	5010	5010	5010	5010	0
334	20231227	130200	4784090	5010	5010	5010	5010	0
335	20231227	130100	4784090	5010	5010	5010	5010	0
336	20231227	130000	4784090	5010	5010	5010	5010	0
337	20231227	125900	4784090	5010	5010	5010	5010	0
338	20231227	125800	4784090	5010	5010	5010	5010	0
339	20231227	125700	4784090	5010	5010	5010	5010	0
340	20231227	125600	4784090	5010	5010	5010	5010	0
341	20231227	125500	4784090	5010	5010	5010	5010	0
342	20231227	125400	4784090	5010	5010	5010	5010	0
343	20231227	125300	4784090	5010	5010	5010	5010	0
344	20231227	125200	4784090	5010	5010	5010	5010	0
345	20231227	125100	4784090	5010	5010	5010	5010	0
346	20231227	125000	4784090	5010	5010	5010	5010	0
347	20231227	124900	4784090	5010	5010	5010	5010	0
348	20231227	124800	4784090	5010	5010	5010	5010	0
349	20231227	124700	4784090	5010	5010	5010	5010	0
350	20231227	124600	4784090	5010	5010	5010	5010	0
351	20231227	124500	4784090	5010	5010	5010	5010	0
352	20231227	124400	4784090	5010	5010	5010	5010	0
353	20231227	124300	4784090	5010	5010	5010	5010	0
354	20231227	124200	4784090	5010	5010	5010	5010	0
355	20231227	124100	4784090	5010	5010	5010	5010	0
356	20231227	124000	4784090	5010	5010	5010	5010	0
357	20231227	123900	4784090	5010	5010	5010	5010	0
358	20231227	123800	4784090	5010	5010	5010	5010	0
359	20231227	123700	4784090	5010	5010	5010	5010	0
360	20231227	123600	4784090	5010	5010	5010	5010	0
361	20231227	123500	4784090	5010	5010	5010	5010	0
362	20231227	123400	4784090	5010	5010	5010	5010	0
363	20231227	123300	4784090	5010	5010	5010	5010	0
364	20231227	123200	4784090	5010	5010	5010	5010	0
365	20231227	123100	4784090	5010	5010	5010	5010	0
366	20231227	123000	4784090	5010	5010	5010	5010	0
367	20231227	122900	4784090	5010	5010	5010	5010	0
368	20231227	122800	4784090	5010	5010	5010	5010	0
369	20231227	122700	4784090	5010	5010	5010	5010	0
370	20231227	122600	4784090	5010	5010	5010	5010	0
371	20231227	122500	4784090	5010	5010	5010	5010	0
372	20231227	122400	4784090	5010	5010	5010	5010	0
373	20231227	122300	4784090	5010	5010	5010	5010	0
374	20231227	122200	4784090	5010	5010	5010	5010	0
375	20231227	122100	4784090	5010	5010	5010	5010	0
376	20231227	122000	4784090	5010	5010	5010	5010	0
377	20231227	121900	4784090	5010	5010	5010	5010	0
378	20231227	121800	4784090	5010	5010	5010	5010	0
379	20231227	121700	4784090	5010	5010	5010	5010	0
380	20231227	121600	4784090	5010	5010	5010	5010	0
381	20231227	121500	4784090	5010	5010	5010	5010	0
382	20231227	121400	4784090	5010	5010	5010	5010	0
383	20231227	121300	4784090	5010	5010	5010	5010	0
384	20231227	121200	4784090	5010	5010	5010	5010	0
385	20231227	121100	4784090	5010	5010	5010	5010	0
386	20231227	121000	4784090	5010	5010	5010	5010	0
387	20231227	120900	4784090	5010	5010	5010	5010	1
388	20231227	120800	4779080	5000	5000	5000	5000	0
389	20231227	120700	4779080	5000	5000	5000	5000	0
390	20231227	120600	4779080	5000	5000	5000	5000	0
391	20231227	120500	4779080	5000	5000	5000	5000	0
392	20231227	120400	4779080	5000	5000	5000	5000	514
393	20231227	120300	2209080	5000	5000	5000	5000	0
394	20231227	120200	2209080	5000	5000	5000	5000	0
395	20231227	120100	2209080	5000	5000	5000	5000	0
396	20231227	120000	2209080	5000	5000	5000	5000	0
397	20231227	115900	2209080	5000	5000	5000	5000	0
398	20231227	115800	2209080	5000	5000	5000	5000	0
399	20231227	115700	2209080	5000	5000	5000	5000	0
400	20231227	115600	2209080	5000	5000	5000	5000	0
401	20231227	115500	2209080	5000	5000	5000	5000	0
402	20231227	115400	2209080	5000	5000	5000	5000	0
403	20231227	115300	2209080	5000	5000	5000	5000	0
404	20231227	115200	2209080	5000	5000	5000	5000	0
405	20231227	115100	2209080	5000	5000	5000	5000	0
406	20231227	115000	2209080	5000	5000	5000	5000	0
407	20231227	114900	2209080	5000	5000	5000	5000	0
408	20231227	114800	2209080	5000	5000	5000	5000	0
409	20231227	114700	2209080	5000	5000	5000	5000	0
410	20231227	114600	2209080	5000	5000	5000	5000	0
411	20231227	114500	2209080	5000	5000	5000	5000	0
412	20231227	114400	2209080	5000	5000	5000	5000	0
413	20231227	114300	2209080	5000	5000	5000	5000	0
414	20231227	114200	2209080	5000	5000	5000	5000	0
415	20231227	114100	2209080	5000	5000	5000	5000	0
416	20231227	114000	2209080	5000	5000	5000	5000	0
417	20231227	113900	2209080	5000	5000	5000	5000	0
418	20231227	113800	2209080	5000	5000	5000	5000	0
419	20231227	113700	2209080	5000	5000	5000	5000	0
420	20231227	113600	2209080	5000	5000	5000	5000	0
421	20231227	113500	2209080	5000	5000	5000	5000	0
422	20231227	113400	2209080	5000	5000	5000	5000	0
423	20231227	113300	2209080	5000	5000	5000	5000	0
424	20231227	113200	2209080	5000	5000	5000	5000	0
425	20231227	113100	2209080	5000	5000	5000	5000	0
426	20231227	113000	2209080	5000	5000	5000	5000	0
427	20231227	112900	2209080	5000	5000	5000	5000	0
428	20231227	112800	2209080	5000	5000	5000	5000	0
429	20231227	112700	2209080	5000	5000	5000	5000	0
430	20231227	112600	2209080	5000	5000	5000	5000	0
431	20231227	112500	2209080	5000	5000	5000	5000	0
432	20231227	112400	2209080	5000	5000	5000	5000	0
433	20231227	112300	2209080	5000	5000	5000	5000	11
434	20231227	112200	2154080	5000	4995	5000	4995	262
435	20231227	112100	844410	4995	4995	4995	4995	0
436	20231227	112000	844410	4995	4995	4995	4995	0
437	20231227	111900	844410	4995	4995	4995	4995	0
438	20231227	111800	844410	4995	4995	4995	4995	0
439	20231227	111700	844410	4995	4995	4995	4995	0
440	20231227	111600	844410	4995	4995	4995	4995	0
441	20231227	111500	844410	4995	4995	4995	4995	0
442	20231227	111400	844410	4995	4995	4995	4995	13
443	20231227	111300	779475	4995	4995	4995	4995	0
444	20231227	111200	779475	4995	4995	4995	4995	0
445	20231227	111100	779475	4995	4995	4995	4995	0
446	20231227	111000	779475	4995	5000	5000	4995	13
447	20231227	110900	714485	5000	5000	5000	5000	0
448	20231227	110800	714485	5000	5000	5000	5000	5
449	20231227	110700	689485	5000	5000	5000	5000	0
450	20231227	110600	689485	5000	5000	5000	5000	0
451	20231227	110500	689485	5000	5000	5000	5000	0
452	20231227	110400	689485	5000	5000	5000	5000	0
453	20231227	110300	689485	5000	5000	5000	5000	0
454	20231227	110200	689485	5000	5000	5000	5000	0
455	20231227	110100	689485	5000	5000	5000	5000	0
456	20231227	110000	689485	5000	5000	5000	5000	0
457	20231227	105900	689485	5000	5000	5000	5000	0
458	20231227	105800	689485	5000	5000	5000	5000	5
459	20231227	105700	664485	5000	5000	5000	5000	0
460	20231227	105600	664485	5000	5000	5000	5000	0
461	20231227	105500	664485	5000	5000	5000	5000	0
462	20231227	105400	664485	5000	5000	5000	5000	0
463	20231227	105300	664485	5000	5000	5000	5000	0
464	20231227	105200	664485	5000	5000	5000	5000	0
465	20231227	105100	664485	5000	5000	5000	5000	0
466	20231227	105000	664485	5000	5000	5000	5000	0
467	20231227	104900	664485	5000	5000	5000	5000	0
468	20231227	104800	664485	5000	5000	5000	5000	5
469	20231227	104700	639485	5000	5000	5000	5000	0
470	20231227	104600	639485	5000	5000	5000	5000	0
471	20231227	104500	639485	5000	5000	5000	5000	0
472	20231227	104400	639485	5000	5000	5000	5000	0
473	20231227	104300	639485	5000	5000	5000	5000	0
474	20231227	104200	639485	5000	5000	5000	5000	0
475	20231227	104100	639485	5000	5000	5000	5000	0
476	20231227	104000	639485	5000	5000	5000	5000	0
477	20231227	103900	639485	5000	5000	5000	5000	0
478	20231227	103800	639485	5000	5000	5000	5000	0
479	20231227	103700	639485	5000	5000	5000	5000	0
480	20231227	103600	639485	5000	5000	5000	5000	0
481	20231227	103500	639485	5000	5000	5000	5000	0
482	20231227	103400	639485	5000	5000	5000	5000	0
483	20231227	103300	639485	5000	5000	5000	5000	0
484	20231227	103200	639485	5000	5000	5000	5000	0
485	20231227	103100	639485	5000	5000	5000	5000	0
486	20231227	103000	639485	5000	5000	5000	5000	0
487	20231227	102900	639485	5000	5000	5000	5000	0
488	20231227	102800	639485	5000	5000	5000	5000	0
489	20231227	102700	639485	5000	5000	5000	5000	0
490	20231227	102600	639485	5000	5000	5000	5000	0
491	20231227	102500	639485	5000	5000	5000	5000	0
492	20231227	102400	639485	5000	5000	5000	5000	1
493	20231227	102300	634485	4995	4995	4995	4995	0
494	20231227	102200	634485	4995	4995	4995	4995	0
495	20231227	102100	634485	4995	4995	4995	4995	0
496	20231227	102000	634485	4995	4995	4995	4995	0
497	20231227	101900	634485	4995	4995	4995	4995	0
498	20231227	101800	634485	4995	4995	4995	4995	0
499	20231227	101700	634485	4995	4995	4995	4995	0
500	20231227	101600	634485	4995	4995	4995	4995	0
501	20231227	101500	634485	4995	4995	4995	4995	0
502	20231227	101400	634485	4995	4995	4995	4995	0
503	20231227	101300	634485	4995	4995	4995	4995	0
504	20231227	101200	634485	4995	4995	4995	4995	0
505	20231227	101100	634485	4995	4995	4995	4995	0
506	20231227	101000	634485	4995	4995	4995	4995	0
507	20231227	100900	634485	4995	4995	4995	4995	0
508	20231227	100800	634485	4995	4995	4995	4995	0
509	20231227	100700	634485	4995	4995	4995	4995	9
510	20231227	100600	589530	4995	4995	4995	4995	0
511	20231227	100500	589530	4995	4995	4995	4995	0
512	20231227	100400	589530	4995	4995	4995	4995	0
513	20231227	100300	589530	4995	4995	4995	4995	6
514	20231227	100200	559560	4995	4995	4995	4995	0
515	20231227	100100	559560	4995	4995	4995	4995	0
516	20231227	100000	559560	4995	4995	4995	4995	0
517	20231227	095900	559560	4995	4995	4995	4995	0
518	20231227	095800	559560	4995	4995	4995	4995	0
519	20231227	095700	559560	4995	4995	4995	4995	0
520	20231227	095600	559560	4995	4995	4995	4995	0
521	20231227	095500	559560	4995	4995	4995	4995	0
522	20231227	095400	559560	4995	4995	4995	4995	0
523	20231227	095300	559560	4995	4995	4995	4995	0
524	20231227	095200	559560	4995	4995	4995	4995	0
525	20231227	095100	559560	4995	4995	4995	4995	0
526	20231227	095000	559560	4995	4995	4995	4995	0
527	20231227	094900	559560	4995	4995	4995	4995	0
528	20231227	094800	559560	4995	4995	4995	4995	1
529	20231227	094700	554565	5030	5030	5030	5030	0
530	20231227	094600	554565	5030	5030	5030	5030	0
531	20231227	094500	554565	5030	5030	5030	5030	0
532	20231227	094400	554565	5030	5030	5030	5030	0
533	20231227	094300	554565	5030	5030	5030	5030	0
534	20231227	094200	554565	5030	5030	5030	5030	0
535	20231227	094100	554565	5030	5030	5030	5030	0
536	20231227	094000	554565	5030	5030	5030	5030	0
537	20231227	093900	554565	5030	5030	5030	5030	0
538	20231227	093800	554565	5030	5030	5030	5030	0
539	20231227	093700	554565	5030	5030	5030	5030	0
540	20231227	093600	554565	5030	5030	5030	5030	0
541	20231227	093500	554565	5030	5030	5030	5030	0
542	20231227	093400	554565	5030	5030	5030	5030	0
543	20231227	093300	554565	5030	5030	5030	5030	0
544	20231227	093200	554565	5030	5030	5030	5030	0
545	20231227	093100	554565	5030	5030	5030	5030	0
546	20231227	093000	554565	5030	5030	5030	5030	0
547	20231227	092900	554565	5030	5030	5030	5030	0
548	20231227	092800	554565	5030	5030	5030	5030	0
549	20231227	092700	554565	5030	5030	5030	5030	0
550	20231227	092600	554565	5030	5030	5030	5030	0
551	20231227	092500	554565	5030	5030	5030	5030	0
552	20231227	092400	554565	5030	5030	5030	5030	1
553	20231227	092300	549535	4940	4955	4955	4940	39
554	20231227	092200	356780	5070	5070	5070	5070	0
555	20231227	092100	356780	5070	5070	5070	5070	0
556	20231227	092000	356780	5070	5070	5070	5070	0
557	20231227	091900	356780	5070	5070	5070	5070	0
558	20231227	091800	356780	5070	5070	5070	5070	0
559	20231227	091700	356780	5070	5070	5070	5070	0
560	20231227	091600	356780	5070	5070	5070	5070	0
561	20231227	091500	356780	5070	5070	5070	5070	0
562	20231227	091400	356780	5070	4950	5070	4950	7
563	20231227	091300	321900	5100	5100	5100	5100	0
564	20231227	091200	321900	5100	5100	5100	5100	0
565	20231227	091100	321900	5100	5100	5100	5100	0
566	20231227	091000	321900	5100	5100	5100	5100	0
567	20231227	090900	321900	5100	5100	5100	5100	0
568	20231227	090800	321900	5100	5100	5100	5100	0
569	20231227	090700	321900	5100	5100	5100	5100	0
570	20231227	090600	321900	5100	5100	5100	5100	0
571	20231227	090500	321900	5100	5100	5100	5100	0
572	20231227	090400	321900	5100	5100	5100	5100	0
573	20231227	090300	321900	5100	5100	5100	5100	0
574	20231227	090200	321900	5100	5100	5100	5100	0
575	20231227	090100	321900	5100	4950	5100	4950	65
576	20231227	090000	0	5000	5000	5000	5000	0