KissMeData/005710/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184500	32101650	5750	5750	5750	5750	60
3	20231213	184400	32101650	5750	5750	5750	5750	0
4	20231213	184300	32101650	5750	5750	5750	5750	0
5	20231213	184200	32101650	5750	5750	5750	5750	0
6	20231213	184100	32101650	5750	5750	5750	5750	0
7	20231213	184000	32101650	5750	5750	5750	5750	0
8	20231213	183900	32101650	5750	5750	5750	5750	0
9	20231213	183800	32101650	5750	5750	5750	5750	0
10	20231213	183700	32101650	5750	5750	5750	5750	0
11	20231213	183600	32101650	5750	5750	5750	5750	0
12	20231213	183500	32101650	5750	5750	5750	5750	0
13	20231213	183400	32101650	5750	5750	5750	5750	0
14	20231213	183300	32101650	5750	5750	5750	5750	0
15	20231213	183200	32101650	5750	5750	5750	5750	0
16	20231213	183100	32101650	5750	5750	5750	5750	0
17	20231213	183000	32101650	5750	5750	5750	5750	0
18	20231213	182900	32101650	5750	5750	5750	5750	0
19	20231213	182800	32101650	5750	5750	5750	5750	0
20	20231213	182700	32101650	5750	5750	5750	5750	0
21	20231213	182600	32101650	5750	5750	5750	5750	0
22	20231213	182500	32101650	5750	5750	5750	5750	0
23	20231213	182400	32101650	5750	5750	5750	5750	0
24	20231213	182300	32101650	5750	5750	5750	5750	0
25	20231213	182200	32101650	5750	5750	5750	5750	0
26	20231213	182100	32101650	5750	5750	5750	5750	0
27	20231213	182000	32101650	5750	5750	5750	5750	0
28	20231213	181900	32101650	5750	5750	5750	5750	0
29	20231213	181800	32101650	5750	5750	5750	5750	0
30	20231213	181700	32101650	5750	5750	5750	5750	0
31	20231213	181600	32101650	5750	5750	5750	5750	0
32	20231213	181500	32101650	5750	5750	5750	5750	60
33	20231213	181400	32101650	5750	5750	5750	5750	0
34	20231213	181300	32101650	5750	5750	5750	5750	0
35	20231213	181200	32101650	5750	5750	5750	5750	0
36	20231213	181100	32101650	5750	5750	5750	5750	0
37	20231213	181000	32101650	5750	5750	5750	5750	0
38	20231213	180900	32101650	5750	5750	5750	5750	0
39	20231213	180800	32101650	5750	5750	5750	5750	0
40	20231213	180700	32101650	5750	5750	5750	5750	0
41	20231213	180600	32101650	5750	5750	5750	5750	0
42	20231213	180500	32101650	5750	5750	5750	5750	0
43	20231213	180400	32101650	5750	5750	5750	5750	0
44	20231213	180300	32101650	5750	5750	5750	5750	0
45	20231213	180200	32101650	5750	5750	5750	5750	0
46	20231213	180100	32101650	5750	5750	5750	5750	0
47	20231213	180000	32101650	5750	5750	5750	5750	0
48	20231213	175900	32101650	5750	5750	5750	5750	0
49	20231213	175800	32101650	5750	5750	5750	5750	0
50	20231213	175700	32101650	5750	5750	5750	5750	0
51	20231213	175600	32101650	5750	5750	5750	5750	0
52	20231213	175500	32101650	5750	5750	5750	5750	0
53	20231213	175400	32101650	5750	5750	5750	5750	0
54	20231213	175300	32101650	5750	5750	5750	5750	0
55	20231213	175200	32101650	5750	5750	5750	5750	0
56	20231213	175100	32101650	5750	5750	5750	5750	0
57	20231213	175000	32101650	5750	5750	5750	5750	0
58	20231213	174900	32101650	5750	5750	5750	5750	0
59	20231213	174800	32101650	5750	5750	5750	5750	0
60	20231213	174700	32101650	5750	5750	5750	5750	0
61	20231213	174600	32101650	5750	5750	5750	5750	0
62	20231213	174500	32101650	5750	5750	5750	5750	60
63	20231213	174400	32101650	5750	5750	5750	5750	0
64	20231213	174300	32101650	5750	5750	5750	5750	0
65	20231213	174200	32101650	5750	5750	5750	5750	0
66	20231213	174100	32101650	5750	5750	5750	5750	0
67	20231213	174000	32101650	5750	5750	5750	5750	0
68	20231213	173900	32101650	5750	5750	5750	5750	0
69	20231213	173800	32101650	5750	5750	5750	5750	0
70	20231213	173700	32101650	5750	5750	5750	5750	0
71	20231213	173600	32101650	5750	5750	5750	5750	0
72	20231213	173500	32101650	5750	5750	5750	5750	0
73	20231213	173400	32101650	5750	5750	5750	5750	0
74	20231213	173300	32101650	5750	5750	5750	5750	0
75	20231213	173200	32101650	5750	5750	5750	5750	0
76	20231213	173100	32101650	5750	5750	5750	5750	0
77	20231213	173000	32101650	5750	5750	5750	5750	0
78	20231213	172900	32101650	5750	5750	5750	5750	0
79	20231213	172800	32101650	5750	5750	5750	5750	0
80	20231213	172700	32101650	5750	5750	5750	5750	0
81	20231213	172600	32101650	5750	5750	5750	5750	0
82	20231213	172500	32101650	5750	5750	5750	5750	0
83	20231213	172400	32101650	5750	5750	5750	5750	0
84	20231213	172300	32101650	5750	5750	5750	5750	0
85	20231213	172200	32101650	5750	5750	5750	5750	0
86	20231213	172100	32101650	5750	5750	5750	5750	0
87	20231213	172000	32101650	5750	5750	5750	5750	0
88	20231213	171900	32101650	5750	5750	5750	5750	0
89	20231213	171800	32101650	5750	5750	5750	5750	0
90	20231213	171700	32101650	5750	5750	5750	5750	0
91	20231213	171600	32101650	5750	5750	5750	5750	0
92	20231213	171500	32101650	5750	5750	5750	5750	60
93	20231213	171400	32101650	5750	5750	5750	5750	0
94	20231213	171300	32101650	5750	5750	5750	5750	0
95	20231213	171200	32101650	5750	5750	5750	5750	0
96	20231213	171100	32101650	5750	5750	5750	5750	0
97	20231213	171000	32101650	5750	5750	5750	5750	0
98	20231213	170900	32101650	5750	5750	5750	5750	0
99	20231213	170800	32101650	5750	5750	5750	5750	0
100	20231213	170700	32101650	5750	5750	5750	5750	0
101	20231213	170600	32101650	5750	5750	5750	5750	0
102	20231213	170500	32101650	5750	5750	5750	5750	0
103	20231213	170400	32101650	5750	5750	5750	5750	0
104	20231213	170300	32101650	5750	5750	5750	5750	0
105	20231213	170200	32101650	5750	5750	5750	5750	0
106	20231213	170100	32101650	5750	5750	5750	5750	0
107	20231213	170000	32101650	5750	5750	5750	5750	0
108	20231213	165900	32101650	5750	5750	5750	5750	0
109	20231213	165800	32101650	5750	5750	5750	5750	0
110	20231213	165700	32101650	5750	5750	5750	5750	0
111	20231213	165600	32101650	5750	5750	5750	5750	0
112	20231213	165500	32101650	5750	5750	5750	5750	0
113	20231213	165400	32101650	5750	5750	5750	5750	0
114	20231213	165300	32101650	5750	5750	5750	5750	0
115	20231213	165200	32101650	5750	5750	5750	5750	0
116	20231213	165100	32101650	5750	5750	5750	5750	0
117	20231213	165000	32101650	5750	5750	5750	5750	0
118	20231213	164900	32101650	5750	5750	5750	5750	0
119	20231213	164800	32101650	5750	5750	5750	5750	0
120	20231213	164700	32101650	5750	5750	5750	5750	0
121	20231213	164600	32101650	5750	5750	5750	5750	0
122	20231213	164500	32101650	5750	5750	5750	5750	60
123	20231213	164400	32101650	5750	5750	5750	5750	0
124	20231213	164300	32101650	5750	5750	5750	5750	0
125	20231213	164200	32101650	5750	5750	5750	5750	0
126	20231213	164100	32101650	5750	5750	5750	5750	0
127	20231213	164000	32101650	5750	5750	5750	5750	0
128	20231213	163900	32101650	5750	5750	5750	5750	0
129	20231213	163800	32101650	5750	5750	5750	5750	0
130	20231213	163700	32101650	5750	5750	5750	5750	0
131	20231213	163600	32101650	5750	5750	5750	5750	0
132	20231213	163500	32101650	5750	5750	5750	5750	0
133	20231213	163400	32101650	5750	5750	5750	5750	0
134	20231213	163300	32101650	5750	5750	5750	5750	0
135	20231213	163200	32101650	5750	5750	5750	5750	0
136	20231213	163100	32101650	5750	5750	5750	5750	0
137	20231213	163000	32101650	5750	5750	5750	5750	0
138	20231213	162900	32101650	5750	5750	5750	5750	0
139	20231213	162800	32101650	5750	5750	5750	5750	0
140	20231213	162700	32101650	5750	5750	5750	5750	0
141	20231213	162600	32101650	5750	5750	5750	5750	0
142	20231213	162500	32101650	5750	5750	5750	5750	0
143	20231213	162400	32101650	5750	5750	5750	5750	0
144	20231213	162300	32101650	5750	5750	5750	5750	0
145	20231213	162200	32101650	5750	5750	5750	5750	0
146	20231213	162100	32101650	5750	5750	5750	5750	0
147	20231213	162000	32101650	5750	5750	5750	5750	0
148	20231213	161900	32101650	5750	5750	5750	5750	0
149	20231213	161800	32101650	5750	5750	5750	5750	0
150	20231213	161700	32101650	5750	5750	5750	5750	0
151	20231213	161600	32101650	5750	5750	5750	5750	0
152	20231213	161500	32101650	5750	5750	5750	5750	60
153	20231213	161400	32101650	5750	5750	5750	5750	0
154	20231213	161300	32101650	5750	5750	5750	5750	0
155	20231213	161200	32101650	5750	5750	5750	5750	0
156	20231213	161100	32101650	5750	5750	5750	5750	0
157	20231213	161000	32101650	5750	5750	5750	5750	0
158	20231213	160900	32101650	5750	5750	5750	5750	0
159	20231213	160800	32101650	5750	5750	5750	5750	0
160	20231213	160700	32101650	5750	5750	5750	5750	0
161	20231213	160600	32101650	5750	5750	5750	5750	0
162	20231213	160500	32101650	5750	5750	5750	5750	0
163	20231213	160400	32101650	5750	5750	5750	5750	0
164	20231213	160300	32101650	5750	5750	5750	5750	0
165	20231213	160200	32101650	5750	5750	5750	5750	0
166	20231213	160100	32101650	5750	5750	5750	5750	0
167	20231213	160000	32101650	5750	5750	5750	5750	0
168	20231213	155900	32101650	5750	5750	5750	5750	0
169	20231213	155800	32101650	5750	5750	5750	5750	0
170	20231213	155700	32101650	5750	5750	5750	5750	0
171	20231213	155600	32101650	5750	5750	5750	5750	0
172	20231213	155500	32101650	5750	5750	5750	5750	0
173	20231213	155400	32101650	5750	5750	5750	5750	0
174	20231213	155300	32101650	5750	5750	5750	5750	0
175	20231213	155200	32101650	5750	5750	5750	5750	0
176	20231213	155100	32101650	5750	5750	5750	5750	0
177	20231213	155000	32101650	5750	5750	5750	5750	0
178	20231213	154900	32101650	5750	5750	5750	5750	0
179	20231213	154800	32101650	5750	5750	5750	5750	0
180	20231213	154700	32101650	5750	5750	5750	5750	0
181	20231213	154600	32101650	5750	5750	5750	5750	0
182	20231213	154500	32101650	5750	5750	5750	5750	60
183	20231213	154400	32101650	5750	5750	5750	5750	0
184	20231213	154300	32101650	5750	5750	5750	5750	0
185	20231213	154200	32101650	5750	5750	5750	5750	0
186	20231213	154100	32101650	5750	5750	5750	5750	0
187	20231213	154000	32101650	5750	5750	5750	5750	0
188	20231213	153900	32101650	5750	5750	5750	5750	0
189	20231213	153800	32101650	5750	5750	5750	5750	0
190	20231213	153700	32101650	5750	5750	5750	5750	0
191	20231213	153600	32101650	5750	5750	5750	5750	0
192	20231213	153500	32101650	5750	5750	5750	5750	0
193	20231213	153400	32101650	5750	5750	5750	5750	0
194	20231213	153300	32101650	5750	5750	5750	5750	0
195	20231213	153200	32101650	5750	5750	5750	5750	0
196	20231213	153100	32101650	5750	5750	5750	5750	0
197	20231213	153000	32101650	5750	5750	5750	5750	60
198	20231213	152900	31756650	5720	5720	5720	5720	0
199	20231213	152800	31756650	5720	5720	5720	5720	0
200	20231213	152700	31756650	5720	5720	5720	5720	0
201	20231213	152600	31756650	5720	5720	5720	5720	0
202	20231213	152500	31756650	5720	5720	5720	5720	0
203	20231213	152400	31756650	5720	5720	5720	5720	0
204	20231213	152300	31756650	5720	5720	5720	5720	0
205	20231213	152200	31756650	5720	5720	5720	5720	0
206	20231213	152100	31756650	5720	5720	5720	5720	0
207	20231213	152000	31756650	5720	5720	5720	5720	0
208	20231213	151900	31756650	5720	5730	5730	5720	409
209	20231213	151800	29417140	5740	5740	5740	5740	0
210	20231213	151700	29417140	5740	5740	5740	5740	0
211	20231213	151600	29417140	5740	5740	5740	5740	2
212	20231213	151500	29405660	5760	5760	5760	5760	0
213	20231213	151400	29405660	5760	5760	5760	5760	0
214	20231213	151300	29405660	5760	5760	5760	5760	0
215	20231213	151200	29405660	5760	5760	5760	5760	0
216	20231213	151100	29405660	5760	5750	5760	5750	3
217	20231213	151000	29388400	5760	5750	5770	5750	6
218	20231213	150900	29353840	5790	5740	5790	5740	500
219	20231213	150800	26463140	5720	5720	5720	5720	0
220	20231213	150700	26463140	5720	5720	5720	5720	1
221	20231213	150600	26457420	5730	5730	5730	5730	0
222	20231213	150500	26457420	5730	5730	5730	5730	0
223	20231213	150400	26457420	5730	5730	5730	5730	0
224	20231213	150300	26457420	5730	5730	5730	5730	0
225	20231213	150200	26457420	5730	5730	5730	5730	100
226	20231213	150100	25884420	5730	5730	5730	5730	0
227	20231213	150000	25884420	5730	5730	5730	5730	0
228	20231213	145900	25884420	5730	5730	5730	5730	0
229	20231213	145800	25884420	5730	5730	5730	5730	0
230	20231213	145700	25884420	5730	5730	5730	5730	0
231	20231213	145600	25884420	5730	5730	5730	5730	0
232	20231213	145500	25884420	5730	5730	5730	5730	0
233	20231213	145400	25884420	5730	5730	5730	5730	0
234	20231213	145300	25884420	5730	5730	5730	5730	0
235	20231213	145200	25884420	5730	5730	5730	5730	0
236	20231213	145100	25884420	5730	5730	5730	5730	0
237	20231213	145000	25884420	5730	5730	5730	5730	0
238	20231213	144900	25884420	5730	5730	5730	5730	924
239	20231213	144800	20589900	5730	5730	5730	5730	0
240	20231213	144700	20589900	5730	5730	5730	5730	0
241	20231213	144600	20589900	5730	5730	5730	5730	3
242	20231213	144500	20572710	5740	5740	5740	5740	0
243	20231213	144400	20572710	5740	5740	5740	5740	8
244	20231213	144300	20526790	5740	5740	5740	5740	18
245	20231213	144200	20423470	5740	5740	5740	5740	4
246	20231213	144100	20400510	5740	5740	5740	5740	20
247	20231213	144000	20285710	5740	5740	5740	5740	0
248	20231213	143900	20285710	5740	5740	5740	5740	0
249	20231213	143800	20285710	5740	5740	5740	5740	100
250	20231213	143700	19711710	5740	5740	5740	5740	50
251	20231213	143600	19424710	5730	5730	5730	5730	29
252	20231213	143500	19258540	5740	5740	5740	5740	0
253	20231213	143400	19258540	5740	5740	5740	5740	0
254	20231213	143300	19258540	5740	5740	5740	5740	0
255	20231213	143200	19258540	5740	5740	5740	5740	0
256	20231213	143100	19258540	5740	5740	5740	5740	0
257	20231213	143000	19258540	5740	5740	5740	5740	1
258	20231213	142900	19252800	5740	5740	5740	5740	0
259	20231213	142800	19252800	5740	5740	5740	5740	0
260	20231213	142700	19252800	5740	5740	5740	5740	0
261	20231213	142600	19252800	5740	5740	5740	5740	0
262	20231213	142500	19252800	5740	5740	5740	5740	0
263	20231213	142400	19252800	5740	5740	5740	5740	0
264	20231213	142300	19252800	5740	5740	5740	5740	0
265	20231213	142200	19252800	5740	5740	5740	5740	0
266	20231213	142100	19252800	5740	5740	5740	5740	0
267	20231213	142000	19252800	5740	5740	5740	5740	0
268	20231213	141900	19252800	5740	5740	5740	5740	0
269	20231213	141800	19252800	5740	5740	5740	5740	0
270	20231213	141700	19252800	5740	5740	5740	5740	0
271	20231213	141600	19252800	5740	5740	5740	5740	0
272	20231213	141500	19252800	5740	5740	5740	5740	0
273	20231213	141400	19252800	5740	5740	5740	5740	0
274	20231213	141300	19252800	5740	5740	5740	5740	0
275	20231213	141200	19252800	5740	5740	5740	5740	0
276	20231213	141100	19252800	5740	5740	5740	5740	0
277	20231213	141000	19252800	5740	5740	5740	5740	0
278	20231213	140900	19252800	5740	5740	5740	5740	0
279	20231213	140800	19252800	5740	5740	5740	5740	0
280	20231213	140700	19252800	5740	5740	5740	5740	0
281	20231213	140600	19252800	5740	5740	5740	5740	0
282	20231213	140500	19252800	5740	5740	5740	5740	0
283	20231213	140400	19252800	5740	5740	5740	5740	0
284	20231213	140300	19252800	5740	5740	5740	5740	0
285	20231213	140200	19252800	5740	5740	5740	5740	1
286	20231213	140100	19247060	5740	5740	5740	5740	0
287	20231213	140000	19247060	5740	5740	5740	5740	0
288	20231213	135900	19247060	5740	5740	5740	5740	0
289	20231213	135800	19247060	5740	5740	5740	5740	0
290	20231213	135700	19247060	5740	5740	5740	5740	0
291	20231213	135600	19247060	5740	5740	5740	5740	0
292	20231213	135500	19247060	5740	5740	5740	5740	100
293	20231213	135400	18673060	5730	5730	5730	5730	3
294	20231213	135300	18655870	5740	5740	5740	5740	0
295	20231213	135200	18655870	5740	5740	5740	5740	0
296	20231213	135100	18655870	5740	5740	5740	5740	0
297	20231213	135000	18655870	5740	5740	5740	5740	0
298	20231213	134900	18655870	5740	5740	5740	5740	0
299	20231213	134800	18655870	5740	5740	5740	5740	0
300	20231213	134700	18655870	5740	5740	5740	5740	0
301	20231213	134600	18655870	5740	5740	5740	5740	0
302	20231213	134500	18655870	5740	5740	5740	5740	0
303	20231213	134400	18655870	5740	5740	5740	5740	0
304	20231213	134300	18655870	5740	5740	5740	5740	0
305	20231213	134200	18655870	5740	5740	5740	5740	0
306	20231213	134100	18655870	5740	5740	5740	5740	0
307	20231213	134000	18655870	5740	5740	5740	5740	0
308	20231213	133900	18655870	5740	5740	5740	5740	0
309	20231213	133800	18655870	5740	5740	5740	5740	3
310	20231213	133700	18638650	5750	5750	5750	5750	0
311	20231213	133600	18638650	5750	5750	5750	5750	0
312	20231213	133500	18638650	5750	5750	5750	5750	0
313	20231213	133400	18638650	5750	5750	5750	5750	0
314	20231213	133300	18638650	5750	5750	5750	5750	0
315	20231213	133200	18638650	5750	5750	5750	5750	0
316	20231213	133100	18638650	5750	5750	5750	5750	0
317	20231213	133000	18638650	5750	5750	5750	5750	0
318	20231213	132900	18638650	5750	5750	5750	5750	0
319	20231213	132800	18638650	5750	5750	5750	5750	0
320	20231213	132700	18638650	5750	5750	5750	5750	0
321	20231213	132600	18638650	5750	5750	5750	5750	0
322	20231213	132500	18638650	5750	5750	5750	5750	0
323	20231213	132400	18638650	5750	5750	5750	5750	0
324	20231213	132300	18638650	5750	5750	5750	5750	0
325	20231213	132200	18638650	5750	5750	5750	5750	0
326	20231213	132100	18638650	5750	5750	5750	5750	0
327	20231213	132000	18638650	5750	5750	5750	5750	0
328	20231213	131900	18638650	5750	5750	5750	5750	0
329	20231213	131800	18638650	5750	5750	5750	5750	0
330	20231213	131700	18638650	5750	5750	5750	5750	0
331	20231213	131600	18638650	5750	5750	5750	5750	0
332	20231213	131500	18638650	5750	5750	5750	5750	1
333	20231213	131400	18632900	5750	5730	5750	5730	137
334	20231213	131300	17847870	5720	5720	5720	5720	0
335	20231213	131200	17847870	5720	5720	5720	5720	0
336	20231213	131100	17847870	5720	5720	5720	5720	0
337	20231213	131000	17847870	5720	5720	5720	5720	0
338	20231213	130900	17847870	5720	5720	5720	5720	0
339	20231213	130800	17847870	5720	5720	5720	5720	0
340	20231213	130700	17847870	5720	5720	5720	5720	0
341	20231213	130600	17847870	5720	5720	5720	5720	0
342	20231213	130500	17847870	5720	5720	5720	5720	0
343	20231213	130400	17847870	5720	5720	5720	5720	0
344	20231213	130300	17847870	5720	5720	5720	5720	0
345	20231213	130200	17847870	5720	5720	5720	5720	0
346	20231213	130100	17847870	5720	5720	5720	5720	0
347	20231213	130000	17847870	5720	5720	5720	5720	0
348	20231213	125900	17847870	5720	5720	5720	5720	0
349	20231213	125800	17847870	5720	5720	5720	5720	0
350	20231213	125700	17847870	5720	5720	5720	5720	0
351	20231213	125600	17847870	5720	5720	5720	5720	1
352	20231213	125500	17842150	5720	5720	5720	5720	1
353	20231213	125400	17836430	5720	5720	5720	5720	0
354	20231213	125300	17836430	5720	5720	5720	5720	0
355	20231213	125200	17836430	5720	5720	5720	5720	0
356	20231213	125100	17836430	5720	5720	5720	5720	0
357	20231213	125000	17836430	5720	5720	5720	5720	1
358	20231213	124900	17830710	5720	5720	5720	5720	0
359	20231213	124800	17830710	5720	5720	5720	5720	7
360	20231213	124700	17790670	5720	5720	5720	5720	0
361	20231213	124600	17790670	5720	5720	5720	5720	0
362	20231213	124500	17790670	5720	5720	5720	5720	0
363	20231213	124400	17790670	5720	5720	5720	5720	0
364	20231213	124300	17790670	5720	5720	5720	5720	0
365	20231213	124200	17790670	5720	5720	5720	5720	0
366	20231213	124100	17790670	5720	5720	5720	5720	0
367	20231213	124000	17790670	5720	5720	5720	5720	0
368	20231213	123900	17790670	5720	5720	5720	5720	0
369	20231213	123800	17790670	5720	5720	5720	5720	0
370	20231213	123700	17790670	5720	5720	5720	5720	0
371	20231213	123600	17790670	5720	5720	5720	5720	0
372	20231213	123500	17790670	5720	5720	5720	5720	0
373	20231213	123400	17790670	5720	5720	5720	5720	0
374	20231213	123300	17790670	5720	5720	5720	5720	0
375	20231213	123200	17790670	5720	5720	5720	5720	0
376	20231213	123100	17790670	5720	5720	5720	5720	0
377	20231213	123000	17790670	5720	5720	5720	5720	0
378	20231213	122900	17790670	5720	5720	5720	5720	0
379	20231213	122800	17790670	5720	5720	5720	5720	0
380	20231213	122700	17790670	5720	5720	5720	5720	0
381	20231213	122600	17790670	5720	5720	5720	5720	0
382	20231213	122500	17790670	5720	5720	5720	5720	25
383	20231213	122400	17647670	5720	5720	5720	5720	0
384	20231213	122300	17647670	5720	5720	5720	5720	0
385	20231213	122200	17647670	5720	5720	5720	5720	0
386	20231213	122100	17647670	5720	5720	5720	5720	0
387	20231213	122000	17647670	5720	5720	5720	5720	0
388	20231213	121900	17647670	5720	5720	5720	5720	0
389	20231213	121800	17647670	5720	5720	5720	5720	0
390	20231213	121700	17647670	5720	5720	5720	5720	0
391	20231213	121600	17647670	5720	5720	5720	5720	106
392	20231213	121500	17041350	5730	5730	5730	5730	0
393	20231213	121400	17041350	5730	5730	5730	5730	0
394	20231213	121300	17041350	5730	5730	5730	5730	0
395	20231213	121200	17041350	5730	5730	5730	5730	4
396	20231213	121100	17018430	5730	5730	5730	5730	0
397	20231213	121000	17018430	5730	5730	5730	5730	0
398	20231213	120900	17018430	5730	5730	5730	5730	0
399	20231213	120800	17018430	5730	5730	5730	5730	0
400	20231213	120700	17018430	5730	5730	5730	5730	0
401	20231213	120600	17018430	5730	5730	5730	5730	0
402	20231213	120500	17018430	5730	5730	5730	5730	0
403	20231213	120400	17018430	5730	5730	5730	5730	0
404	20231213	120300	17018430	5730	5730	5730	5730	0
405	20231213	120200	17018430	5730	5730	5730	5730	0
406	20231213	120100	17018430	5730	5730	5730	5730	0
407	20231213	120000	17018430	5730	5730	5730	5730	0
408	20231213	115900	17018430	5730	5730	5730	5730	0
409	20231213	115800	17018430	5730	5730	5730	5730	0
410	20231213	115700	17018430	5730	5730	5730	5730	0
411	20231213	115600	17018430	5730	5730	5730	5730	0
412	20231213	115500	17018430	5730	5730	5730	5730	0
413	20231213	115400	17018430	5730	5730	5730	5730	0
414	20231213	115300	17018430	5730	5730	5730	5730	0
415	20231213	115200	17018430	5730	5730	5730	5730	0
416	20231213	115100	17018430	5730	5730	5730	5730	0
417	20231213	115000	17018430	5730	5730	5730	5730	0
418	20231213	114900	17018430	5730	5730	5730	5730	0
419	20231213	114800	17018430	5730	5730	5730	5730	0
420	20231213	114700	17018430	5730	5730	5730	5730	0
421	20231213	114600	17018430	5730	5730	5730	5730	0
422	20231213	114500	17018430	5730	5730	5730	5730	0
423	20231213	114400	17018430	5730	5730	5730	5730	0
424	20231213	114300	17018430	5730	5730	5730	5730	0
425	20231213	114200	17018430	5730	5730	5730	5730	0
426	20231213	114100	17018430	5730	5730	5730	5730	0
427	20231213	114000	17018430	5730	5730	5730	5730	0
428	20231213	113900	17018430	5730	5730	5730	5730	0
429	20231213	113800	17018430	5730	5730	5730	5730	0
430	20231213	113700	17018430	5730	5730	5730	5730	0
431	20231213	113600	17018430	5730	5730	5730	5730	126
432	20231213	113500	16296450	5730	5740	5740	5730	3
433	20231213	113400	16279240	5750	5750	5750	5750	0
434	20231213	113300	16279240	5750	5750	5750	5750	0
435	20231213	113200	16279240	5750	5750	5750	5750	0
436	20231213	113100	16279240	5750	5750	5750	5750	0
437	20231213	113000	16279240	5750	5750	5750	5750	0
438	20231213	112900	16279240	5750	5750	5750	5750	0
439	20231213	112800	16279240	5750	5750	5750	5750	0
440	20231213	112700	16279240	5750	5750	5750	5750	0
441	20231213	112600	16279240	5750	5750	5750	5750	0
442	20231213	112500	16279240	5750	5750	5750	5750	0
443	20231213	112400	16279240	5750	5750	5750	5750	0
444	20231213	112300	16279240	5750	5750	5750	5750	0
445	20231213	112200	16279240	5750	5750	5750	5750	0
446	20231213	112100	16279240	5750	5750	5750	5750	0
447	20231213	112000	16279240	5750	5750	5750	5750	0
448	20231213	111900	16279240	5750	5750	5750	5750	0
449	20231213	111800	16279240	5750	5750	5750	5750	0
450	20231213	111700	16279240	5750	5750	5750	5750	0
451	20231213	111600	16279240	5750	5750	5750	5750	0
452	20231213	111500	16279240	5750	5750	5750	5750	0
453	20231213	111400	16279240	5750	5750	5750	5750	0
454	20231213	111300	16279240	5750	5750	5750	5750	0
455	20231213	111200	16279240	5750	5750	5750	5750	0
456	20231213	111100	16279240	5750	5750	5750	5750	0
457	20231213	111000	16279240	5750	5750	5750	5750	1
458	20231213	110900	16273490	5750	5750	5750	5750	0
459	20231213	110800	16273490	5750	5750	5750	5750	0
460	20231213	110700	16273490	5750	5750	5750	5750	0
461	20231213	110600	16273490	5750	5750	5750	5750	0
462	20231213	110500	16273490	5750	5750	5750	5750	0
463	20231213	110400	16273490	5750	5750	5750	5750	0
464	20231213	110300	16273490	5750	5750	5750	5750	1
465	20231213	110200	16267740	5740	5740	5740	5740	0
466	20231213	110100	16267740	5740	5740	5740	5740	1
467	20231213	110000	16262000	5750	5750	5750	5750	0
468	20231213	105900	16262000	5750	5740	5750	5740	4
469	20231213	105800	16239020	5750	5750	5750	5750	0
470	20231213	105700	16239020	5750	5750	5750	5750	0
471	20231213	105600	16239020	5750	5750	5750	5750	0
472	20231213	105500	16239020	5750	5750	5750	5750	0
473	20231213	105400	16239020	5750	5750	5750	5750	0
474	20231213	105300	16239020	5750	5750	5750	5750	2
475	20231213	105200	16227520	5760	5760	5760	5760	0
476	20231213	105100	16227520	5760	5760	5760	5760	0
477	20231213	105000	16227520	5760	5760	5760	5760	0
478	20231213	104900	16227520	5760	5760	5760	5760	0
479	20231213	104800	16227520	5760	5760	5760	5760	0
480	20231213	104700	16227520	5760	5760	5760	5760	0
481	20231213	104600	16227520	5760	5760	5760	5760	0
482	20231213	104500	16227520	5760	5760	5760	5760	0
483	20231213	104400	16227520	5760	5760	5760	5760	0
484	20231213	104300	16227520	5760	5760	5760	5760	0
485	20231213	104200	16227520	5760	5760	5760	5760	0
486	20231213	104100	16227520	5760	5760	5760	5760	0
487	20231213	104000	16227520	5760	5760	5760	5760	0
488	20231213	103900	16227520	5760	5730	5760	5730	654
489	20231213	103800	12460750	5720	5720	5720	5720	0
490	20231213	103700	12460750	5720	5720	5720	5720	0
491	20231213	103600	12460750	5720	5720	5720	5720	0
492	20231213	103500	12460750	5720	5720	5720	5720	0
493	20231213	103400	12460750	5720	5720	5720	5720	0
494	20231213	103300	12460750	5720	5720	5720	5720	2
495	20231213	103200	12449310	5680	5680	5680	5680	0
496	20231213	103100	12449310	5680	5680	5680	5680	0
497	20231213	103000	12449310	5680	5680	5680	5680	0
498	20231213	102900	12449310	5680	5690	5690	5680	10
499	20231213	102800	12392480	5700	5720	5720	5700	680
500	20231213	102700	8515720	5730	5760	5760	5730	491
501	20231213	102600	5698000	5770	5770	5770	5770	0
502	20231213	102500	5698000	5770	5770	5770	5770	0
503	20231213	102400	5698000	5770	5770	5770	5770	0
504	20231213	102300	5698000	5770	5770	5770	5770	0
505	20231213	102200	5698000	5770	5770	5770	5770	0
506	20231213	102100	5698000	5770	5770	5770	5770	0
507	20231213	102000	5698000	5770	5770	5770	5770	0
508	20231213	101900	5698000	5770	5770	5770	5770	0
509	20231213	101800	5698000	5770	5770	5770	5770	0
510	20231213	101700	5698000	5770	5770	5770	5770	0
511	20231213	101600	5698000	5770	5770	5770	5770	10
512	20231213	101500	5640300	5780	5780	5780	5780	0
513	20231213	101400	5640300	5780	5780	5780	5780	0
514	20231213	101300	5640300	5780	5780	5780	5780	0
515	20231213	101200	5640300	5780	5780	5780	5780	0
516	20231213	101100	5640300	5780	5780	5780	5780	0
517	20231213	101000	5640300	5780	5780	5780	5780	0
518	20231213	100900	5640300	5780	5780	5780	5780	1
519	20231213	100800	5634520	5790	5790	5790	5790	0
520	20231213	100700	5634520	5790	5790	5790	5790	0
521	20231213	100600	5634520	5790	5790	5790	5790	0
522	20231213	100500	5634520	5790	5790	5790	5790	0
523	20231213	100400	5634520	5790	5790	5790	5790	0
524	20231213	100300	5634520	5790	5790	5790	5790	0
525	20231213	100200	5634520	5790	5790	5790	5790	0
526	20231213	100100	5634520	5790	5790	5790	5790	0
527	20231213	100000	5634520	5790	5790	5790	5790	0
528	20231213	095900	5634520	5790	5790	5790	5790	0
529	20231213	095800	5634520	5790	5790	5790	5790	0
530	20231213	095700	5634520	5790	5790	5790	5790	0
531	20231213	095600	5634520	5790	5790	5790	5790	0
532	20231213	095500	5634520	5790	5790	5790	5790	0
533	20231213	095400	5634520	5790	5790	5790	5790	0
534	20231213	095300	5634520	5790	5790	5790	5790	0
535	20231213	095200	5634520	5790	5790	5790	5790	0
536	20231213	095100	5634520	5790	5790	5790	5790	0
537	20231213	095000	5634520	5790	5790	5790	5790	0
538	20231213	094900	5634520	5790	5790	5790	5790	0
539	20231213	094800	5634520	5790	5790	5790	5790	0
540	20231213	094700	5634520	5790	5790	5790	5790	0
541	20231213	094600	5634520	5790	5790	5790	5790	0
542	20231213	094500	5634520	5790	5790	5790	5790	0
543	20231213	094400	5634520	5790	5790	5790	5790	0
544	20231213	094300	5634520	5790	5790	5790	5790	0
545	20231213	094200	5634520	5790	5790	5790	5790	0
546	20231213	094100	5634520	5790	5790	5790	5790	0
547	20231213	094000	5634520	5790	5770	5790	5770	20
548	20231213	093900	5518740	5790	5770	5790	5770	20
549	20231213	093800	5403080	5770	5770	5770	5770	0
550	20231213	093700	5403080	5770	5770	5770	5770	2
551	20231213	093600	5391540	5770	5770	5770	5770	0
552	20231213	093500	5391540	5770	5770	5770	5770	0
553	20231213	093400	5391540	5770	5770	5770	5770	0
554	20231213	093300	5391540	5770	5770	5770	5770	0
555	20231213	093200	5391540	5770	5770	5770	5770	0
556	20231213	093100	5391540	5770	5770	5770	5770	0
557	20231213	093000	5391540	5770	5770	5770	5770	1
558	20231213	092900	5385770	5780	5780	5780	5780	0
559	20231213	092800	5385770	5780	5780	5780	5780	0
560	20231213	092700	5385770	5780	5780	5780	5780	0
561	20231213	092600	5385770	5780	5780	5780	5780	0
562	20231213	092500	5385770	5780	5780	5780	5780	0
563	20231213	092400	5385770	5780	5780	5780	5780	0
564	20231213	092300	5385770	5780	5780	5780	5780	0
565	20231213	092200	5385770	5780	5780	5780	5780	0
566	20231213	092100	5385770	5780	5760	5780	5760	410
567	20231213	092000	3018720	5750	5750	5750	5750	0
568	20231213	091900	3018720	5750	5750	5750	5750	0
569	20231213	091800	3018720	5750	5750	5750	5750	0
570	20231213	091700	3018720	5750	5750	5750	5750	0
571	20231213	091600	3018720	5750	5750	5750	5750	0
572	20231213	091500	3018720	5750	5750	5750	5750	0
573	20231213	091400	3018720	5750	5750	5750	5750	0
574	20231213	091300	3018720	5750	5750	5750	5750	0
575	20231213	091200	3018720	5750	5750	5750	5750	0
576	20231213	091100	3018720	5750	5750	5750	5750	0
577	20231213	091000	3018720	5750	5750	5750	5750	1
578	20231213	090900	3012970	5760	5760	5760	5760	0
579	20231213	090800	3012970	5760	5760	5760	5760	499
580	20231213	090700	138730	5760	5760	5760	5760	0
581	20231213	090600	138730	5760	5760	5760	5760	0
582	20231213	090500	138730	5760	5760	5760	5760	0
583	20231213	090400	138730	5760	5760	5760	5760	0
584	20231213	090300	138730	5760	5790	5790	5760	2
585	20231213	090200	127180	5800	5770	5800	5770	11
586	20231213	090100	63470	5770	5770	5770	5770	0
587	20231213	090000	63470	5770	5770	5770	5770	11