KissMeData/005670/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184500	27740055	4840	4840	4840	4840	262
3	20231218	184400	27740055	4840	4840	4840	4840	0
4	20231218	184300	27740055	4840	4840	4840	4840	0
5	20231218	184200	27740055	4840	4840	4840	4840	0
6	20231218	184100	27740055	4840	4840	4840	4840	0
7	20231218	184000	27740055	4840	4840	4840	4840	0
8	20231218	183900	27740055	4840	4840	4840	4840	0
9	20231218	183800	27740055	4840	4840	4840	4840	0
10	20231218	183700	27740055	4840	4840	4840	4840	0
11	20231218	183600	27740055	4840	4840	4840	4840	0
12	20231218	183500	27740055	4840	4840	4840	4840	0
13	20231218	183400	27740055	4840	4840	4840	4840	0
14	20231218	183300	27740055	4840	4840	4840	4840	0
15	20231218	183200	27740055	4840	4840	4840	4840	0
16	20231218	183100	27740055	4840	4840	4840	4840	0
17	20231218	183000	27740055	4840	4840	4840	4840	0
18	20231218	182900	27740055	4840	4840	4840	4840	0
19	20231218	182800	27740055	4840	4840	4840	4840	0
20	20231218	182700	27740055	4840	4840	4840	4840	0
21	20231218	182600	27740055	4840	4840	4840	4840	0
22	20231218	182500	27740055	4840	4840	4840	4840	0
23	20231218	182400	27740055	4840	4840	4840	4840	0
24	20231218	182300	27740055	4840	4840	4840	4840	0
25	20231218	182200	27740055	4840	4840	4840	4840	0
26	20231218	182100	27740055	4840	4840	4840	4840	0
27	20231218	182000	27740055	4840	4840	4840	4840	0
28	20231218	181900	27740055	4840	4840	4840	4840	0
29	20231218	181800	27740055	4840	4840	4840	4840	0
30	20231218	181700	27740055	4840	4840	4840	4840	0
31	20231218	181600	27740055	4840	4840	4840	4840	0
32	20231218	181500	27740055	4840	4840	4840	4840	262
33	20231218	181400	27740055	4840	4840	4840	4840	0
34	20231218	181300	27740055	4840	4840	4840	4840	0
35	20231218	181200	27740055	4840	4840	4840	4840	0
36	20231218	181100	27740055	4840	4840	4840	4840	0
37	20231218	181000	27740055	4840	4840	4840	4840	0
38	20231218	180900	27740055	4840	4840	4840	4840	0
39	20231218	180800	27740055	4840	4840	4840	4840	0
40	20231218	180700	27740055	4840	4840	4840	4840	0
41	20231218	180600	27740055	4840	4840	4840	4840	0
42	20231218	180500	27740055	4840	4840	4840	4840	0
43	20231218	180400	27740055	4840	4840	4840	4840	0
44	20231218	180300	27740055	4840	4840	4840	4840	0
45	20231218	180200	27740055	4840	4840	4840	4840	0
46	20231218	180100	27740055	4840	4840	4840	4840	0
47	20231218	180000	27740055	4840	4840	4840	4840	0
48	20231218	175900	27740055	4840	4840	4840	4840	0
49	20231218	175800	27740055	4840	4840	4840	4840	0
50	20231218	175700	27740055	4840	4840	4840	4840	0
51	20231218	175600	27740055	4840	4840	4840	4840	0
52	20231218	175500	27740055	4840	4840	4840	4840	0
53	20231218	175400	27740055	4840	4840	4840	4840	0
54	20231218	175300	27740055	4840	4840	4840	4840	0
55	20231218	175200	27740055	4840	4840	4840	4840	0
56	20231218	175100	27740055	4840	4840	4840	4840	0
57	20231218	175000	27740055	4840	4840	4840	4840	0
58	20231218	174900	27740055	4840	4840	4840	4840	0
59	20231218	174800	27740055	4840	4840	4840	4840	0
60	20231218	174700	27740055	4840	4840	4840	4840	0
61	20231218	174600	27740055	4840	4840	4840	4840	0
62	20231218	174500	27740055	4840	4840	4840	4840	262
63	20231218	174400	27740055	4840	4840	4840	4840	0
64	20231218	174300	27740055	4840	4840	4840	4840	0
65	20231218	174200	27740055	4840	4840	4840	4840	0
66	20231218	174100	27740055	4840	4840	4840	4840	0
67	20231218	174000	27740055	4840	4840	4840	4840	0
68	20231218	173900	27740055	4840	4840	4840	4840	0
69	20231218	173800	27740055	4840	4840	4840	4840	0
70	20231218	173700	27740055	4840	4840	4840	4840	0
71	20231218	173600	27740055	4840	4840	4840	4840	0
72	20231218	173500	27740055	4840	4840	4840	4840	0
73	20231218	173400	27740055	4840	4840	4840	4840	0
74	20231218	173300	27740055	4840	4840	4840	4840	0
75	20231218	173200	27740055	4840	4840	4840	4840	0
76	20231218	173100	27740055	4840	4840	4840	4840	0
77	20231218	173000	27740055	4840	4840	4840	4840	0
78	20231218	172900	27740055	4840	4840	4840	4840	0
79	20231218	172800	27740055	4840	4840	4840	4840	0
80	20231218	172700	27740055	4840	4840	4840	4840	0
81	20231218	172600	27740055	4840	4840	4840	4840	0
82	20231218	172500	27740055	4840	4840	4840	4840	0
83	20231218	172400	27740055	4840	4840	4840	4840	0
84	20231218	172300	27740055	4840	4840	4840	4840	0
85	20231218	172200	27740055	4840	4840	4840	4840	0
86	20231218	172100	27740055	4840	4840	4840	4840	0
87	20231218	172000	27740055	4840	4840	4840	4840	0
88	20231218	171900	27740055	4840	4840	4840	4840	0
89	20231218	171800	27740055	4840	4840	4840	4840	0
90	20231218	171700	27740055	4840	4840	4840	4840	0
91	20231218	171600	27740055	4840	4840	4840	4840	0
92	20231218	171500	27740055	4840	4840	4840	4840	262
93	20231218	171400	27740055	4840	4840	4840	4840	0
94	20231218	171300	27740055	4840	4840	4840	4840	0
95	20231218	171200	27740055	4840	4840	4840	4840	0
96	20231218	171100	27740055	4840	4840	4840	4840	0
97	20231218	171000	27740055	4840	4840	4840	4840	0
98	20231218	170900	27740055	4840	4840	4840	4840	0
99	20231218	170800	27740055	4840	4840	4840	4840	0
100	20231218	170700	27740055	4840	4840	4840	4840	0
101	20231218	170600	27740055	4840	4840	4840	4840	0
102	20231218	170500	27740055	4840	4840	4840	4840	0
103	20231218	170400	27740055	4840	4840	4840	4840	0
104	20231218	170300	27740055	4840	4840	4840	4840	0
105	20231218	170200	27740055	4840	4840	4840	4840	0
106	20231218	170100	27740055	4840	4840	4840	4840	0
107	20231218	170000	27740055	4840	4840	4840	4840	0
108	20231218	165900	27740055	4840	4840	4840	4840	0
109	20231218	165800	27740055	4840	4840	4840	4840	0
110	20231218	165700	27740055	4840	4840	4840	4840	0
111	20231218	165600	27740055	4840	4840	4840	4840	0
112	20231218	165500	27740055	4840	4840	4840	4840	0
113	20231218	165400	27740055	4840	4840	4840	4840	0
114	20231218	165300	27740055	4840	4840	4840	4840	0
115	20231218	165200	27740055	4840	4840	4840	4840	0
116	20231218	165100	27740055	4840	4840	4840	4840	0
117	20231218	165000	27740055	4840	4840	4840	4840	0
118	20231218	164900	27740055	4840	4840	4840	4840	0
119	20231218	164800	27740055	4840	4840	4840	4840	0
120	20231218	164700	27740055	4840	4840	4840	4840	0
121	20231218	164600	27740055	4840	4840	4840	4840	0
122	20231218	164500	27740055	4840	4840	4840	4840	262
123	20231218	164400	27740055	4840	4840	4840	4840	0
124	20231218	164300	27740055	4840	4840	4840	4840	0
125	20231218	164200	27740055	4840	4840	4840	4840	0
126	20231218	164100	27740055	4840	4840	4840	4840	0
127	20231218	164000	27740055	4840	4840	4840	4840	0
128	20231218	163900	27740055	4840	4840	4840	4840	0
129	20231218	163800	27740055	4840	4840	4840	4840	0
130	20231218	163700	27740055	4840	4840	4840	4840	0
131	20231218	163600	27740055	4840	4840	4840	4840	0
132	20231218	163500	27740055	4840	4840	4840	4840	0
133	20231218	163400	27740055	4840	4840	4840	4840	0
134	20231218	163300	27740055	4840	4840	4840	4840	0
135	20231218	163200	27740055	4840	4840	4840	4840	0
136	20231218	163100	27740055	4840	4840	4840	4840	0
137	20231218	163000	27740055	4840	4840	4840	4840	0
138	20231218	162900	27740055	4840	4840	4840	4840	0
139	20231218	162800	27740055	4840	4840	4840	4840	0
140	20231218	162700	27740055	4840	4840	4840	4840	0
141	20231218	162600	27740055	4840	4840	4840	4840	0
142	20231218	162500	27740055	4840	4840	4840	4840	0
143	20231218	162400	27740055	4840	4840	4840	4840	0
144	20231218	162300	27740055	4840	4840	4840	4840	0
145	20231218	162200	27740055	4840	4840	4840	4840	0
146	20231218	162100	27740055	4840	4840	4840	4840	0
147	20231218	162000	27740055	4840	4840	4840	4840	0
148	20231218	161900	27740055	4840	4840	4840	4840	0
149	20231218	161800	27740055	4840	4840	4840	4840	0
150	20231218	161700	27740055	4840	4840	4840	4840	0
151	20231218	161600	27740055	4840	4840	4840	4840	0
152	20231218	161500	27740055	4840	4840	4840	4840	262
153	20231218	161400	27740055	4840	4840	4840	4840	0
154	20231218	161300	27740055	4840	4840	4840	4840	0
155	20231218	161200	27740055	4840	4840	4840	4840	0
156	20231218	161100	27740055	4840	4840	4840	4840	0
157	20231218	161000	27740055	4840	4840	4840	4840	0
158	20231218	160900	27740055	4840	4840	4840	4840	0
159	20231218	160800	27740055	4840	4840	4840	4840	0
160	20231218	160700	27740055	4840	4840	4840	4840	0
161	20231218	160600	27740055	4840	4840	4840	4840	0
162	20231218	160500	27740055	4840	4840	4840	4840	0
163	20231218	160400	27740055	4840	4840	4840	4840	0
164	20231218	160300	27740055	4840	4840	4840	4840	0
165	20231218	160200	27740055	4840	4840	4840	4840	0
166	20231218	160100	27740055	4840	4840	4840	4840	0
167	20231218	160000	27740055	4840	4840	4840	4840	0
168	20231218	155900	27740055	4840	4840	4840	4840	0
169	20231218	155800	27740055	4840	4840	4840	4840	0
170	20231218	155700	27740055	4840	4840	4840	4840	0
171	20231218	155600	27740055	4840	4840	4840	4840	0
172	20231218	155500	27740055	4840	4840	4840	4840	0
173	20231218	155400	27740055	4840	4840	4840	4840	0
174	20231218	155300	27740055	4840	4840	4840	4840	0
175	20231218	155200	27740055	4840	4840	4840	4840	0
176	20231218	155100	27740055	4840	4840	4840	4840	0
177	20231218	155000	27740055	4840	4840	4840	4840	0
178	20231218	154900	27740055	4840	4840	4840	4840	0
179	20231218	154800	27740055	4840	4840	4840	4840	0
180	20231218	154700	27740055	4840	4840	4840	4840	0
181	20231218	154600	27740055	4840	4840	4840	4840	0
182	20231218	154500	27740055	4840	4840	4840	4840	262
183	20231218	154400	27740055	4840	4840	4840	4840	0
184	20231218	154300	27740055	4840	4840	4840	4840	0
185	20231218	154200	27740055	4840	4840	4840	4840	0
186	20231218	154100	27740055	4840	4840	4840	4840	0
187	20231218	154000	27740055	4840	4840	4840	4840	0
188	20231218	153900	27740055	4840	4840	4840	4840	0
189	20231218	153800	27740055	4840	4840	4840	4840	0
190	20231218	153700	27740055	4840	4840	4840	4840	0
191	20231218	153600	27740055	4840	4840	4840	4840	0
192	20231218	153500	27740055	4840	4840	4840	4840	0
193	20231218	153400	27740055	4840	4840	4840	4840	0
194	20231218	153300	27740055	4840	4840	4840	4840	0
195	20231218	153200	27740055	4840	4840	4840	4840	0
196	20231218	153100	27740055	4840	4840	4840	4840	0
197	20231218	153000	27740055	4840	4840	4840	4840	262
198	20231218	152900	26471975	4815	4815	4815	4815	0
199	20231218	152800	26471975	4815	4815	4815	4815	0
200	20231218	152700	26471975	4815	4815	4815	4815	0
201	20231218	152600	26471975	4815	4815	4815	4815	0
202	20231218	152500	26471975	4815	4815	4815	4815	0
203	20231218	152400	26471975	4815	4815	4815	4815	0
204	20231218	152300	26471975	4815	4815	4815	4815	0
205	20231218	152200	26471975	4815	4815	4815	4815	0
206	20231218	152100	26471975	4815	4815	4815	4815	0
207	20231218	152000	26471975	4815	4815	4815	4815	0
208	20231218	151900	26471975	4815	4815	4815	4815	20
209	20231218	151800	26375675	4815	4815	4815	4815	0
210	20231218	151700	26375675	4815	4815	4815	4815	0
211	20231218	151600	26375675	4815	4815	4815	4815	0
212	20231218	151500	26375675	4815	4815	4815	4815	0
213	20231218	151400	26375675	4815	4815	4815	4815	0
214	20231218	151300	26375675	4815	4815	4815	4815	0
215	20231218	151200	26375675	4815	4815	4815	4815	0
216	20231218	151100	26375675	4815	4815	4815	4815	0
217	20231218	151000	26375675	4815	4815	4815	4815	0
218	20231218	150900	26375675	4815	4815	4815	4815	0
219	20231218	150800	26375675	4815	4815	4815	4815	0
220	20231218	150700	26375675	4815	4815	4815	4815	36
221	20231218	150600	26202335	4825	4825	4825	4825	0
222	20231218	150500	26202335	4825	4825	4825	4825	0
223	20231218	150400	26202335	4825	4825	4825	4825	0
224	20231218	150300	26202335	4825	4825	4825	4825	0
225	20231218	150200	26202335	4825	4825	4825	4825	0
226	20231218	150100	26202335	4825	4825	4825	4825	0
227	20231218	150000	26202335	4825	4825	4825	4825	0
228	20231218	145900	26202335	4825	4825	4825	4825	0
229	20231218	145800	26202335	4825	4825	4825	4825	0
230	20231218	145700	26202335	4825	4825	4825	4825	3
231	20231218	145600	26187860	4810	4810	4810	4810	0
232	20231218	145500	26187860	4810	4810	4810	4810	0
233	20231218	145400	26187860	4810	4810	4810	4810	0
234	20231218	145300	26187860	4810	4810	4810	4810	426
235	20231218	145200	24138800	4810	4810	4810	4810	0
236	20231218	145100	24138800	4810	4810	4810	4810	0
237	20231218	145000	24138800	4810	4810	4810	4810	0
238	20231218	144900	24138800	4810	4810	4810	4810	0
239	20231218	144800	24138800	4810	4810	4810	4810	0
240	20231218	144700	24138800	4810	4810	4810	4810	0
241	20231218	144600	24138800	4810	4810	4810	4810	0
242	20231218	144500	24138800	4810	4810	4810	4810	0
243	20231218	144400	24138800	4810	4810	4810	4810	0
244	20231218	144300	24138800	4810	4810	4810	4810	0
245	20231218	144200	24138800	4810	4810	4810	4810	0
246	20231218	144100	24138800	4810	4810	4810	4810	0
247	20231218	144000	24138800	4810	4810	4810	4810	0
248	20231218	143900	24138800	4810	4810	4810	4810	0
249	20231218	143800	24138800	4810	4810	4810	4810	0
250	20231218	143700	24138800	4810	4810	4810	4810	0
251	20231218	143600	24138800	4810	4810	4810	4810	0
252	20231218	143500	24138800	4810	4810	4810	4810	1
253	20231218	143400	24133990	4805	4805	4805	4805	1
254	20231218	143300	24129185	4810	4810	4810	4810	0
255	20231218	143200	24129185	4810	4810	4810	4810	0
256	20231218	143100	24129185	4810	4810	4810	4810	0
257	20231218	143000	24129185	4810	4810	4810	4810	1
258	20231218	142900	24124375	4810	4810	4810	4810	0
259	20231218	142800	24124375	4810	4810	4810	4810	0
260	20231218	142700	24124375	4810	4810	4810	4810	0
261	20231218	142600	24124375	4810	4810	4810	4810	0
262	20231218	142500	24124375	4810	4810	4810	4810	0
263	20231218	142400	24124375	4810	4805	4810	4805	122
264	20231218	142300	23538140	4805	4805	4805	4805	0
265	20231218	142200	23538140	4805	4805	4805	4805	0
266	20231218	142100	23538140	4805	4805	4805	4805	0
267	20231218	142000	23538140	4805	4805	4805	4805	0
268	20231218	141900	23538140	4805	4805	4805	4805	0
269	20231218	141800	23538140	4805	4805	4805	4805	12
270	20231218	141700	23480480	4805	4805	4805	4805	0
271	20231218	141600	23480480	4805	4805	4805	4805	0
272	20231218	141500	23480480	4805	4805	4805	4805	0
273	20231218	141400	23480480	4805	4805	4805	4805	0
274	20231218	141300	23480480	4805	4805	4805	4805	0
275	20231218	141200	23480480	4805	4805	4805	4805	0
276	20231218	141100	23480480	4805	4805	4805	4805	0
277	20231218	141000	23480480	4805	4805	4805	4805	0
278	20231218	140900	23480480	4805	4810	4810	4805	764
279	20231218	140800	19808465	4815	4815	4815	4815	1
280	20231218	140700	19803650	4815	4815	4815	4815	188
281	20231218	140600	18898430	4815	4815	4815	4815	0
282	20231218	140500	18898430	4815	4820	4820	4815	162
283	20231218	140400	18118390	4815	4825	4825	4815	94
284	20231218	140300	17665730	4825	4825	4825	4825	0
285	20231218	140200	17665730	4825	4825	4825	4825	0
286	20231218	140100	17665730	4825	4825	4825	4825	0
287	20231218	140000	17665730	4825	4825	4825	4825	0
288	20231218	135900	17665730	4825	4825	4825	4825	0
289	20231218	135800	17665730	4825	4825	4825	4825	0
290	20231218	135700	17665730	4825	4825	4825	4825	0
291	20231218	135600	17665730	4825	4825	4825	4825	1
292	20231218	135500	17660905	4825	4825	4825	4825	5
293	20231218	135400	17636780	4825	4825	4825	4825	0
294	20231218	135300	17636780	4825	4825	4825	4825	0
295	20231218	135200	17636780	4825	4825	4825	4825	0
296	20231218	135100	17636780	4825	4825	4825	4825	0
297	20231218	135000	17636780	4825	4825	4825	4825	0
298	20231218	134900	17636780	4825	4825	4825	4825	0
299	20231218	134800	17636780	4825	4825	4825	4825	0
300	20231218	134700	17636780	4825	4825	4825	4825	0
301	20231218	134600	17636780	4825	4825	4825	4825	0
302	20231218	134500	17636780	4825	4825	4825	4825	0
303	20231218	134400	17636780	4825	4825	4825	4825	3
304	20231218	134300	17622305	4815	4815	4815	4815	0
305	20231218	134200	17622305	4815	4815	4815	4815	0
306	20231218	134100	17622305	4815	4815	4815	4815	0
307	20231218	134000	17622305	4815	4815	4815	4815	0
308	20231218	133900	17622305	4815	4815	4815	4815	0
309	20231218	133800	17622305	4815	4815	4815	4815	121
310	20231218	133700	17039690	4825	4825	4825	4825	0
311	20231218	133600	17039690	4825	4825	4825	4825	3
312	20231218	133500	17025215	4825	4825	4825	4825	0
313	20231218	133400	17025215	4825	4825	4825	4825	0
314	20231218	133300	17025215	4825	4825	4825	4825	10
315	20231218	133200	16976965	4825	4825	4825	4825	0
316	20231218	133100	16976965	4825	4825	4825	4825	0
317	20231218	133000	16976965	4825	4825	4825	4825	6
318	20231218	132900	16948015	4825	4825	4825	4825	123
319	20231218	132800	16354540	4825	4825	4825	4825	1
320	20231218	132700	16349715	4825	4825	4825	4825	0
321	20231218	132600	16349715	4825	4825	4825	4825	0
322	20231218	132500	16349715	4825	4825	4825	4825	0
323	20231218	132400	16349715	4825	4825	4825	4825	0
324	20231218	132300	16349715	4825	4825	4825	4825	0
325	20231218	132200	16349715	4825	4825	4825	4825	4
326	20231218	132100	16330415	4825	4825	4825	4825	0
327	20231218	132000	16330415	4825	4825	4825	4825	0
328	20231218	131900	16330415	4825	4825	4825	4825	0
329	20231218	131800	16330415	4825	4825	4825	4825	0
330	20231218	131700	16330415	4825	4825	4825	4825	0
331	20231218	131600	16330415	4825	4825	4825	4825	61
332	20231218	131500	16036090	4825	4825	4825	4825	0
333	20231218	131400	16036090	4825	4825	4825	4825	0
334	20231218	131300	16036090	4825	4825	4825	4825	0
335	20231218	131200	16036090	4825	4825	4825	4825	0
336	20231218	131100	16036090	4825	4825	4825	4825	0
337	20231218	131000	16036090	4825	4825	4825	4825	0
338	20231218	130900	16036090	4825	4825	4825	4825	0
339	20231218	130800	16036090	4825	4825	4825	4825	0
340	20231218	130700	16036090	4825	4825	4825	4825	0
341	20231218	130600	16036090	4825	4825	4825	4825	0
342	20231218	130500	16036090	4825	4825	4825	4825	0
343	20231218	130400	16036090	4825	4825	4825	4825	0
344	20231218	130300	16036090	4825	4825	4825	4825	0
345	20231218	130200	16036090	4825	4825	4825	4825	0
346	20231218	130100	16036090	4825	4825	4825	4825	0
347	20231218	130000	16036090	4825	4825	4825	4825	0
348	20231218	125900	16036090	4825	4825	4825	4825	0
349	20231218	125800	16036090	4825	4825	4825	4825	0
350	20231218	125700	16036090	4825	4825	4825	4825	1
351	20231218	125600	16031265	4825	4825	4825	4825	0
352	20231218	125500	16031265	4825	4825	4825	4825	0
353	20231218	125400	16031265	4825	4825	4825	4825	61
354	20231218	125300	15736940	4825	4825	4825	4825	0
355	20231218	125200	15736940	4825	4825	4825	4825	0
356	20231218	125100	15736940	4825	4825	4825	4825	0
357	20231218	125000	15736940	4825	4825	4825	4825	0
358	20231218	124900	15736940	4825	4825	4825	4825	0
359	20231218	124800	15736940	4825	4825	4825	4825	0
360	20231218	124700	15736940	4825	4825	4825	4825	0
361	20231218	124600	15736940	4825	4825	4825	4825	0
362	20231218	124500	15736940	4825	4825	4825	4825	0
363	20231218	124400	15736940	4825	4825	4825	4825	0
364	20231218	124300	15736940	4825	4825	4825	4825	0
365	20231218	124200	15736940	4825	4825	4825	4825	0
366	20231218	124100	15736940	4825	4825	4825	4825	0
367	20231218	124000	15736940	4825	4825	4825	4825	14
368	20231218	123900	15669390	4825	4825	4825	4825	2
369	20231218	123800	15659740	4825	4825	4825	4825	0
370	20231218	123700	15659740	4825	4825	4825	4825	0
371	20231218	123600	15659740	4825	4825	4825	4825	0
372	20231218	123500	15659740	4825	4825	4825	4825	0
373	20231218	123400	15659740	4825	4825	4825	4825	0
374	20231218	123300	15659740	4825	4825	4825	4825	0
375	20231218	123200	15659740	4825	4825	4825	4825	0
376	20231218	123100	15659740	4825	4825	4825	4825	0
377	20231218	123000	15659740	4825	4825	4825	4825	0
378	20231218	122900	15659740	4825	4825	4825	4825	0
379	20231218	122800	15659740	4825	4825	4825	4825	1
380	20231218	122700	15654915	4825	4825	4825	4825	0
381	20231218	122600	15654915	4825	4825	4825	4825	0
382	20231218	122500	15654915	4825	4825	4825	4825	0
383	20231218	122400	15654915	4825	4825	4825	4825	0
384	20231218	122300	15654915	4825	4825	4825	4825	0
385	20231218	122200	15654915	4825	4825	4825	4825	0
386	20231218	122100	15654915	4825	4825	4825	4825	0
387	20231218	122000	15654915	4825	4820	4825	4820	3
388	20231218	121900	15640445	4815	4815	4815	4815	0
389	20231218	121800	15640445	4815	4815	4815	4815	0
390	20231218	121700	15640445	4815	4815	4815	4815	0
391	20231218	121600	15640445	4815	4815	4815	4815	0
392	20231218	121500	15640445	4815	4815	4815	4815	0
393	20231218	121400	15640445	4815	4815	4815	4815	0
394	20231218	121300	15640445	4815	4815	4815	4815	0
395	20231218	121200	15640445	4815	4815	4815	4815	0
396	20231218	121100	15640445	4815	4815	4815	4815	0
397	20231218	121000	15640445	4815	4815	4815	4815	0
398	20231218	120900	15640445	4815	4815	4815	4815	0
399	20231218	120800	15640445	4815	4815	4815	4815	0
400	20231218	120700	15640445	4815	4815	4815	4815	0
401	20231218	120600	15640445	4815	4815	4815	4815	0
402	20231218	120500	15640445	4815	4815	4815	4815	0
403	20231218	120400	15640445	4815	4815	4815	4815	0
404	20231218	120300	15640445	4815	4815	4815	4815	0
405	20231218	120200	15640445	4815	4815	4815	4815	0
406	20231218	120100	15640445	4815	4815	4815	4815	0
407	20231218	120000	15640445	4815	4815	4815	4815	0
408	20231218	115900	15640445	4815	4815	4815	4815	0
409	20231218	115800	15640445	4815	4815	4815	4815	0
410	20231218	115700	15640445	4815	4815	4815	4815	0
411	20231218	115600	15640445	4815	4815	4815	4815	0
412	20231218	115500	15640445	4815	4815	4815	4815	0
413	20231218	115400	15640445	4815	4815	4815	4815	0
414	20231218	115300	15640445	4815	4815	4815	4815	0
415	20231218	115200	15640445	4815	4815	4815	4815	0
416	20231218	115100	15640445	4815	4815	4815	4815	0
417	20231218	115000	15640445	4815	4815	4815	4815	0
418	20231218	114900	15640445	4815	4815	4815	4815	0
419	20231218	114800	15640445	4815	4815	4815	4815	0
420	20231218	114700	15640445	4815	4815	4815	4815	0
421	20231218	114600	15640445	4815	4815	4815	4815	0
422	20231218	114500	15640445	4815	4815	4815	4815	0
423	20231218	114400	15640445	4815	4815	4815	4815	0
424	20231218	114300	15640445	4815	4815	4815	4815	0
425	20231218	114200	15640445	4815	4815	4815	4815	0
426	20231218	114100	15640445	4815	4815	4815	4815	0
427	20231218	114000	15640445	4815	4815	4815	4815	1
428	20231218	113900	15635630	4820	4820	4820	4820	0
429	20231218	113800	15635630	4820	4820	4820	4820	0
430	20231218	113700	15635630	4820	4820	4820	4820	0
431	20231218	113600	15635630	4820	4820	4820	4820	0
432	20231218	113500	15635630	4820	4820	4820	4820	0
433	20231218	113400	15635630	4820	4820	4820	4820	0
434	20231218	113300	15635630	4820	4820	4820	4820	0
435	20231218	113200	15635630	4820	4820	4820	4820	0
436	20231218	113100	15635630	4820	4820	4820	4820	0
437	20231218	113000	15635630	4820	4820	4820	4820	0
438	20231218	112900	15635630	4820	4820	4820	4820	0
439	20231218	112800	15635630	4820	4820	4820	4820	0
440	20231218	112700	15635630	4820	4820	4820	4820	0
441	20231218	112600	15635630	4820	4820	4820	4820	0
442	20231218	112500	15635630	4820	4820	4820	4820	0
443	20231218	112400	15635630	4820	4820	4820	4820	0
444	20231218	112300	15635630	4820	4820	4820	4820	0
445	20231218	112200	15635630	4820	4820	4820	4820	0
446	20231218	112100	15635630	4820	4820	4820	4820	0
447	20231218	112000	15635630	4820	4820	4820	4820	0
448	20231218	111900	15635630	4820	4820	4820	4820	0
449	20231218	111800	15635630	4820	4820	4820	4820	0
450	20231218	111700	15635630	4820	4820	4820	4820	0
451	20231218	111600	15635630	4820	4820	4820	4820	0
452	20231218	111500	15635630	4820	4820	4820	4820	0
453	20231218	111400	15635630	4820	4820	4820	4820	0
454	20231218	111300	15635630	4820	4820	4820	4820	1
455	20231218	111200	15630810	4825	4825	4825	4825	0
456	20231218	111100	15630810	4825	4825	4825	4825	6
457	20231218	111000	15601860	4825	4820	4825	4820	5
458	20231218	110900	15577740	4825	4825	4825	4825	0
459	20231218	110800	15577740	4825	4825	4825	4825	0
460	20231218	110700	15577740	4825	4825	4825	4825	0
461	20231218	110600	15577740	4825	4825	4825	4825	0
462	20231218	110500	15577740	4825	4825	4825	4825	0
463	20231218	110400	15577740	4825	4825	4825	4825	0
464	20231218	110300	15577740	4825	4825	4825	4825	0
465	20231218	110200	15577740	4825	4825	4825	4825	20
466	20231218	110100	15481240	4825	4825	4825	4825	0
467	20231218	110000	15481240	4825	4825	4825	4825	1
468	20231218	105900	15476415	4805	4805	4805	4805	0
469	20231218	105800	15476415	4805	4805	4805	4805	0
470	20231218	105700	15476415	4805	4805	4805	4805	0
471	20231218	105600	15476415	4805	4805	4805	4805	0
472	20231218	105500	15476415	4805	4805	4805	4805	0
473	20231218	105400	15476415	4805	4805	4805	4805	0
474	20231218	105300	15476415	4805	4805	4805	4805	0
475	20231218	105200	15476415	4805	4805	4805	4805	0
476	20231218	105100	15476415	4805	4805	4805	4805	0
477	20231218	105000	15476415	4805	4805	4805	4805	0
478	20231218	104900	15476415	4805	4805	4805	4805	0
479	20231218	104800	15476415	4805	4805	4805	4805	0
480	20231218	104700	15476415	4805	4805	4805	4805	0
481	20231218	104600	15476415	4805	4805	4805	4805	0
482	20231218	104500	15476415	4805	4805	4805	4805	0
483	20231218	104400	15476415	4805	4805	4805	4805	0
484	20231218	104300	15476415	4805	4805	4805	4805	0
485	20231218	104200	15476415	4805	4805	4805	4805	0
486	20231218	104100	15476415	4805	4805	4805	4805	0
487	20231218	104000	15476415	4805	4805	4805	4805	0
488	20231218	103900	15476415	4805	4805	4805	4805	0
489	20231218	103800	15476415	4805	4805	4805	4805	0
490	20231218	103700	15476415	4805	4805	4805	4805	0
491	20231218	103600	15476415	4805	4805	4805	4805	0
492	20231218	103500	15476415	4805	4805	4805	4805	52
493	20231218	103400	15226555	4805	4805	4805	4805	0
494	20231218	103300	15226555	4805	4805	4805	4805	0
495	20231218	103200	15226555	4805	4805	4805	4805	0
496	20231218	103100	15226555	4805	4805	4805	4805	0
497	20231218	103000	15226555	4805	4805	4805	4805	0
498	20231218	102900	15226555	4805	4810	4810	4805	1000
499	20231218	102800	10420195	4810	4810	4810	4810	0
500	20231218	102700	10420195	4810	4820	4820	4810	752
501	20231218	102600	6802750	4825	4825	4825	4825	0
502	20231218	102500	6802750	4825	4825	4825	4825	0
503	20231218	102400	6802750	4825	4825	4825	4825	0
504	20231218	102300	6802750	4825	4825	4825	4825	0
505	20231218	102200	6802750	4825	4825	4825	4825	0
506	20231218	102100	6802750	4825	4825	4825	4825	0
507	20231218	102000	6802750	4825	4825	4825	4825	0
508	20231218	101900	6802750	4825	4825	4825	4825	0
509	20231218	101800	6802750	4825	4825	4825	4825	1
510	20231218	101700	6797925	4825	4825	4825	4825	0
511	20231218	101600	6797925	4825	4825	4825	4825	0
512	20231218	101500	6797925	4825	4825	4825	4825	1
513	20231218	101400	6793100	4830	4830	4830	4830	0
514	20231218	101300	6793100	4830	4830	4830	4830	0
515	20231218	101200	6793100	4830	4830	4830	4830	1
516	20231218	101100	6788270	4830	4830	4830	4830	0
517	20231218	101000	6788270	4830	4830	4830	4830	0
518	20231218	100900	6788270	4830	4830	4830	4830	0
519	20231218	100800	6788270	4830	4830	4830	4830	0
520	20231218	100700	6788270	4830	4830	4830	4830	0
521	20231218	100600	6788270	4830	4830	4830	4830	0
522	20231218	100500	6788270	4830	4830	4830	4830	0
523	20231218	100400	6788270	4830	4835	4835	4830	2
524	20231218	100300	6778605	4835	4835	4835	4835	0
525	20231218	100200	6778605	4835	4835	4835	4835	0
526	20231218	100100	6778605	4835	4835	4835	4835	1
527	20231218	100000	6773770	4815	4815	4815	4815	0
528	20231218	095900	6773770	4815	4815	4815	4815	0
529	20231218	095800	6773770	4815	4815	4815	4815	0
530	20231218	095700	6773770	4815	4815	4815	4815	0
531	20231218	095600	6773770	4815	4815	4815	4815	0
532	20231218	095500	6773770	4815	4815	4815	4815	0
533	20231218	095400	6773770	4815	4820	4820	4815	20
534	20231218	095300	6677460	4840	4840	4840	4840	0
535	20231218	095200	6677460	4840	4840	4840	4840	0
536	20231218	095100	6677460	4840	4840	4840	4840	0
537	20231218	095000	6677460	4840	4840	4840	4840	0
538	20231218	094900	6677460	4840	4840	4840	4840	0
539	20231218	094800	6677460	4840	4840	4840	4840	6
540	20231218	094700	6648420	4840	4840	4840	4840	0
541	20231218	094600	6648420	4840	4840	4840	4840	1
542	20231218	094500	6643580	4840	4840	4840	4840	0
543	20231218	094400	6643580	4840	4840	4840	4840	0
544	20231218	094300	6643580	4840	4840	4840	4840	1
545	20231218	094200	6638740	4845	4840	4845	4840	85
546	20231218	094100	6227130	4840	4840	4840	4840	1
547	20231218	094000	6222290	4840	4840	4840	4840	9
548	20231218	093900	6178730	4840	4840	4840	4840	1
549	20231218	093800	6173890	4810	4810	4810	4810	0
550	20231218	093700	6173890	4810	4810	4810	4810	0
551	20231218	093600	6173890	4810	4810	4810	4810	0
552	20231218	093500	6173890	4810	4810	4810	4810	0
553	20231218	093400	6173890	4810	4810	4810	4810	0
554	20231218	093300	6173890	4810	4810	4810	4810	0
555	20231218	093200	6173890	4810	4810	4810	4810	0
556	20231218	093100	6173890	4810	4810	4810	4810	0
557	20231218	093000	6173890	4810	4810	4810	4810	20
558	20231218	092900	6077690	4810	4810	4810	4810	0
559	20231218	092800	6077690	4810	4810	4810	4810	0
560	20231218	092700	6077690	4810	4810	4810	4805	117
561	20231218	092600	5515240	4810	4810	4810	4810	0
562	20231218	092500	5515240	4810	4810	4810	4810	0
563	20231218	092400	5515240	4810	4810	4810	4810	0
564	20231218	092300	5515240	4810	4810	4810	4810	0
565	20231218	092200	5515240	4810	4810	4810	4810	0
566	20231218	092100	5515240	4810	4810	4810	4810	0
567	20231218	092000	5515240	4810	4810	4810	4810	0
568	20231218	091900	5515240	4810	4810	4810	4810	5
569	20231218	091800	5491190	4810	4810	4810	4810	0
570	20231218	091700	5491190	4810	4810	4810	4810	157
571	20231218	091600	4736020	4810	4810	4810	4810	195
572	20231218	091500	3798070	4815	4815	4815	4815	0
573	20231218	091400	3798070	4815	4815	4815	4815	0
574	20231218	091300	3798070	4815	4815	4815	4815	66
575	20231218	091200	3480280	4810	4810	4810	4810	0
576	20231218	091100	3480280	4810	4810	4810	4810	0
577	20231218	091000	3480280	4810	4810	4810	4810	0
578	20231218	090900	3480280	4810	4810	4810	4810	0
579	20231218	090800	3480280	4810	4810	4810	4810	0
580	20231218	090700	3480280	4810	4810	4810	4810	0
581	20231218	090600	3480280	4810	4840	4850	4810	63
582	20231218	090500	3175620	4850	4850	4850	4850	0
583	20231218	090400	3175620	4850	4850	4850	4850	0
584	20231218	090300	3175620	4850	4850	4850	4850	0
585	20231218	090200	3175620	4850	4820	4850	4820	236
586	20231218	090100	2032810	4820	4820	4820	4820	11
587	20231218	090000	1979790	4820	4805	4820	4805	412