KissMeData/005710/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184500	22005590	5860	5860	5860	5860	187
3	20231219	184400	22005590	5860	5860	5860	5860	0
4	20231219	184300	22005590	5860	5860	5860	5860	0
5	20231219	184200	22005590	5860	5860	5860	5860	0
6	20231219	184100	22005590	5860	5860	5860	5860	0
7	20231219	184000	22005590	5860	5860	5860	5860	0
8	20231219	183900	22005590	5860	5860	5860	5860	0
9	20231219	183800	22005590	5860	5860	5860	5860	0
10	20231219	183700	22005590	5860	5860	5860	5860	0
11	20231219	183600	22005590	5860	5860	5860	5860	0
12	20231219	183500	22005590	5860	5860	5860	5860	0
13	20231219	183400	22005590	5860	5860	5860	5860	0
14	20231219	183300	22005590	5860	5860	5860	5860	0
15	20231219	183200	22005590	5860	5860	5860	5860	0
16	20231219	183100	22005590	5860	5860	5860	5860	0
17	20231219	183000	22005590	5860	5860	5860	5860	0
18	20231219	182900	22005590	5860	5860	5860	5860	0
19	20231219	182800	22005590	5860	5860	5860	5860	0
20	20231219	182700	22005590	5860	5860	5860	5860	0
21	20231219	182600	22005590	5860	5860	5860	5860	0
22	20231219	182500	22005590	5860	5860	5860	5860	0
23	20231219	182400	22005590	5860	5860	5860	5860	0
24	20231219	182300	22005590	5860	5860	5860	5860	0
25	20231219	182200	22005590	5860	5860	5860	5860	0
26	20231219	182100	22005590	5860	5860	5860	5860	0
27	20231219	182000	22005590	5860	5860	5860	5860	0
28	20231219	181900	22005590	5860	5860	5860	5860	0
29	20231219	181800	22005590	5860	5860	5860	5860	0
30	20231219	181700	22005590	5860	5860	5860	5860	0
31	20231219	181600	22005590	5860	5860	5860	5860	0
32	20231219	181500	22005590	5860	5860	5860	5860	187
33	20231219	181400	22005590	5860	5860	5860	5860	0
34	20231219	181300	22005590	5860	5860	5860	5860	0
35	20231219	181200	22005590	5860	5860	5860	5860	0
36	20231219	181100	22005590	5860	5860	5860	5860	0
37	20231219	181000	22005590	5860	5860	5860	5860	0
38	20231219	180900	22005590	5860	5860	5860	5860	0
39	20231219	180800	22005590	5860	5860	5860	5860	0
40	20231219	180700	22005590	5860	5860	5860	5860	0
41	20231219	180600	22005590	5860	5860	5860	5860	0
42	20231219	180500	22005590	5860	5860	5860	5860	0
43	20231219	180400	22005590	5860	5860	5860	5860	0
44	20231219	180300	22005590	5860	5860	5860	5860	0
45	20231219	180200	22005590	5860	5860	5860	5860	0
46	20231219	180100	22005590	5860	5860	5860	5860	0
47	20231219	180000	22005590	5860	5860	5860	5860	0
48	20231219	175900	22005590	5860	5860	5860	5860	0
49	20231219	175800	22005590	5860	5860	5860	5860	0
50	20231219	175700	22005590	5860	5860	5860	5860	0
51	20231219	175600	22005590	5860	5860	5860	5860	0
52	20231219	175500	22005590	5860	5860	5860	5860	0
53	20231219	175400	22005590	5860	5860	5860	5860	0
54	20231219	175300	22005590	5860	5860	5860	5860	0
55	20231219	175200	22005590	5860	5860	5860	5860	0
56	20231219	175100	22005590	5860	5860	5860	5860	0
57	20231219	175000	22005590	5860	5860	5860	5860	0
58	20231219	174900	22005590	5860	5860	5860	5860	0
59	20231219	174800	22005590	5860	5860	5860	5860	0
60	20231219	174700	22005590	5860	5860	5860	5860	0
61	20231219	174600	22005590	5860	5860	5860	5860	0
62	20231219	174500	22005590	5860	5860	5860	5860	187
63	20231219	174400	22005590	5860	5860	5860	5860	0
64	20231219	174300	22005590	5860	5860	5860	5860	0
65	20231219	174200	22005590	5860	5860	5860	5860	0
66	20231219	174100	22005590	5860	5860	5860	5860	0
67	20231219	174000	22005590	5860	5860	5860	5860	0
68	20231219	173900	22005590	5860	5860	5860	5860	0
69	20231219	173800	22005590	5860	5860	5860	5860	0
70	20231219	173700	22005590	5860	5860	5860	5860	0
71	20231219	173600	22005590	5860	5860	5860	5860	0
72	20231219	173500	22005590	5860	5860	5860	5860	0
73	20231219	173400	22005590	5860	5860	5860	5860	0
74	20231219	173300	22005590	5860	5860	5860	5860	0
75	20231219	173200	22005590	5860	5860	5860	5860	0
76	20231219	173100	22005590	5860	5860	5860	5860	0
77	20231219	173000	22005590	5860	5860	5860	5860	0
78	20231219	172900	22005590	5860	5860	5860	5860	0
79	20231219	172800	22005590	5860	5860	5860	5860	0
80	20231219	172700	22005590	5860	5860	5860	5860	0
81	20231219	172600	22005590	5860	5860	5860	5860	0
82	20231219	172500	22005590	5860	5860	5860	5860	0
83	20231219	172400	22005590	5860	5860	5860	5860	0
84	20231219	172300	22005590	5860	5860	5860	5860	0
85	20231219	172200	22005590	5860	5860	5860	5860	0
86	20231219	172100	22005590	5860	5860	5860	5860	0
87	20231219	172000	22005590	5860	5860	5860	5860	0
88	20231219	171900	22005590	5860	5860	5860	5860	0
89	20231219	171800	22005590	5860	5860	5860	5860	0
90	20231219	171700	22005590	5860	5860	5860	5860	0
91	20231219	171600	22005590	5860	5860	5860	5860	0
92	20231219	171500	22005590	5860	5860	5860	5860	187
93	20231219	171400	22005590	5860	5860	5860	5860	0
94	20231219	171300	22005590	5860	5860	5860	5860	0
95	20231219	171200	22005590	5860	5860	5860	5860	0
96	20231219	171100	22005590	5860	5860	5860	5860	0
97	20231219	171000	22005590	5860	5860	5860	5860	0
98	20231219	170900	22005590	5860	5860	5860	5860	0
99	20231219	170800	22005590	5860	5860	5860	5860	0
100	20231219	170700	22005590	5860	5860	5860	5860	0
101	20231219	170600	22005590	5860	5860	5860	5860	0
102	20231219	170500	22005590	5860	5860	5860	5860	0
103	20231219	170400	22005590	5860	5860	5860	5860	0
104	20231219	170300	22005590	5860	5860	5860	5860	0
105	20231219	170200	22005590	5860	5860	5860	5860	0
106	20231219	170100	22005590	5860	5860	5860	5860	0
107	20231219	170000	22005590	5860	5860	5860	5860	0
108	20231219	165900	22005590	5860	5860	5860	5860	0
109	20231219	165800	22005590	5860	5860	5860	5860	0
110	20231219	165700	22005590	5860	5860	5860	5860	0
111	20231219	165600	22005590	5860	5860	5860	5860	0
112	20231219	165500	22005590	5860	5860	5860	5860	0
113	20231219	165400	22005590	5860	5860	5860	5860	0
114	20231219	165300	22005590	5860	5860	5860	5860	0
115	20231219	165200	22005590	5860	5860	5860	5860	0
116	20231219	165100	22005590	5860	5860	5860	5860	0
117	20231219	165000	22005590	5860	5860	5860	5860	0
118	20231219	164900	22005590	5860	5860	5860	5860	0
119	20231219	164800	22005590	5860	5860	5860	5860	0
120	20231219	164700	22005590	5860	5860	5860	5860	0
121	20231219	164600	22005590	5860	5860	5860	5860	0
122	20231219	164500	22005590	5860	5860	5860	5860	187
123	20231219	164400	22005590	5860	5860	5860	5860	0
124	20231219	164300	22005590	5860	5860	5860	5860	0
125	20231219	164200	22005590	5860	5860	5860	5860	0
126	20231219	164100	22005590	5860	5860	5860	5860	0
127	20231219	164000	22005590	5860	5860	5860	5860	0
128	20231219	163900	22005590	5860	5860	5860	5860	0
129	20231219	163800	22005590	5860	5860	5860	5860	0
130	20231219	163700	22005590	5860	5860	5860	5860	0
131	20231219	163600	22005590	5860	5860	5860	5860	0
132	20231219	163500	22005590	5860	5860	5860	5860	0
133	20231219	163400	22005590	5860	5860	5860	5860	0
134	20231219	163300	22005590	5860	5860	5860	5860	0
135	20231219	163200	22005590	5860	5860	5860	5860	0
136	20231219	163100	22005590	5860	5860	5860	5860	0
137	20231219	163000	22005590	5860	5860	5860	5860	0
138	20231219	162900	22005590	5860	5860	5860	5860	0
139	20231219	162800	22005590	5860	5860	5860	5860	0
140	20231219	162700	22005590	5860	5860	5860	5860	0
141	20231219	162600	22005590	5860	5860	5860	5860	0
142	20231219	162500	22005590	5860	5860	5860	5860	0
143	20231219	162400	22005590	5860	5860	5860	5860	0
144	20231219	162300	22005590	5860	5860	5860	5860	0
145	20231219	162200	22005590	5860	5860	5860	5860	0
146	20231219	162100	22005590	5860	5860	5860	5860	0
147	20231219	162000	22005590	5860	5860	5860	5860	0
148	20231219	161900	22005590	5860	5860	5860	5860	0
149	20231219	161800	22005590	5860	5860	5860	5860	0
150	20231219	161700	22005590	5860	5860	5860	5860	0
151	20231219	161600	22005590	5860	5860	5860	5860	0
152	20231219	161500	22005590	5860	5860	5860	5860	187
153	20231219	161400	22005590	5860	5860	5860	5860	0
154	20231219	161300	22005590	5860	5860	5860	5860	0
155	20231219	161200	22005590	5860	5860	5860	5860	0
156	20231219	161100	22005590	5860	5860	5860	5860	0
157	20231219	161000	22005590	5860	5860	5860	5860	0
158	20231219	160900	22005590	5860	5860	5860	5860	0
159	20231219	160800	22005590	5860	5860	5860	5860	0
160	20231219	160700	22005590	5860	5860	5860	5860	0
161	20231219	160600	22005590	5860	5860	5860	5860	0
162	20231219	160500	22005590	5860	5860	5860	5860	0
163	20231219	160400	22005590	5860	5860	5860	5860	0
164	20231219	160300	22005590	5860	5860	5860	5860	0
165	20231219	160200	22005590	5860	5860	5860	5860	0
166	20231219	160100	22005590	5860	5860	5860	5860	0
167	20231219	160000	22005590	5860	5860	5860	5860	0
168	20231219	155900	22005590	5860	5860	5860	5860	0
169	20231219	155800	22005590	5860	5860	5860	5860	0
170	20231219	155700	22005590	5860	5860	5860	5860	0
171	20231219	155600	22005590	5860	5860	5860	5860	0
172	20231219	155500	22005590	5860	5860	5860	5860	0
173	20231219	155400	22005590	5860	5860	5860	5860	0
174	20231219	155300	22005590	5860	5860	5860	5860	0
175	20231219	155200	22005590	5860	5860	5860	5860	0
176	20231219	155100	22005590	5860	5860	5860	5860	0
177	20231219	155000	22005590	5860	5860	5860	5860	0
178	20231219	154900	22005590	5860	5860	5860	5860	0
179	20231219	154800	22005590	5860	5860	5860	5860	0
180	20231219	154700	22005590	5860	5860	5860	5860	0
181	20231219	154600	22005590	5860	5860	5860	5860	0
182	20231219	154500	22005590	5860	5860	5860	5860	187
183	20231219	154400	22005590	5860	5860	5860	5860	0
184	20231219	154300	22005590	5860	5860	5860	5860	0
185	20231219	154200	22005590	5860	5860	5860	5860	0
186	20231219	154100	22005590	5860	5860	5860	5860	0
187	20231219	154000	22005590	5860	5860	5860	5860	0
188	20231219	153900	22005590	5860	5860	5860	5860	0
189	20231219	153800	22005590	5860	5860	5860	5860	0
190	20231219	153700	22005590	5860	5860	5860	5860	0
191	20231219	153600	22005590	5860	5860	5860	5860	0
192	20231219	153500	22005590	5860	5860	5860	5860	0
193	20231219	153400	22005590	5860	5860	5860	5860	0
194	20231219	153300	22005590	5860	5860	5860	5860	0
195	20231219	153200	22005590	5860	5860	5860	5860	0
196	20231219	153100	22005590	5860	5860	5860	5860	0
197	20231219	153000	22005590	5860	5860	5860	5860	187
198	20231219	152900	20909770	5890	5890	5890	5890	0
199	20231219	152800	20909770	5890	5890	5890	5890	0
200	20231219	152700	20909770	5890	5890	5890	5890	0
201	20231219	152600	20909770	5890	5890	5890	5890	0
202	20231219	152500	20909770	5890	5890	5890	5890	0
203	20231219	152400	20909770	5890	5890	5890	5890	0
204	20231219	152300	20909770	5890	5890	5890	5890	0
205	20231219	152200	20909770	5890	5890	5890	5890	0
206	20231219	152100	20909770	5890	5890	5890	5890	0
207	20231219	152000	20909770	5890	5890	5890	5890	0
208	20231219	151900	20909770	5890	5890	5890	5890	0
209	20231219	151800	20909770	5890	5890	5890	5890	0
210	20231219	151700	20909770	5890	5890	5890	5890	0
211	20231219	151600	20909770	5890	5890	5890	5890	0
212	20231219	151500	20909770	5890	5890	5890	5890	0
213	20231219	151400	20909770	5890	5890	5890	5890	1
214	20231219	151300	20903880	5880	5880	5880	5880	0
215	20231219	151200	20903880	5880	5880	5880	5880	0
216	20231219	151100	20903880	5880	5880	5880	5880	200
217	20231219	151000	19727880	5880	5880	5880	5880	0
218	20231219	150900	19727880	5880	5880	5880	5880	0
219	20231219	150800	19727880	5880	5880	5880	5880	0
220	20231219	150700	19727880	5880	5880	5880	5880	0
221	20231219	150600	19727880	5880	5880	5880	5880	0
222	20231219	150500	19727880	5880	5880	5880	5880	0
223	20231219	150400	19727880	5880	5880	5880	5880	1
224	20231219	150300	19722000	5870	5870	5870	5870	0
225	20231219	150200	19722000	5870	5870	5870	5870	0
226	20231219	150100	19722000	5870	5870	5870	5870	0
227	20231219	150000	19722000	5870	5870	5870	5870	0
228	20231219	145900	19722000	5870	5870	5870	5870	0
229	20231219	145800	19722000	5870	5870	5870	5870	0
230	20231219	145700	19722000	5870	5870	5870	5870	0
231	20231219	145600	19722000	5870	5870	5870	5870	0
232	20231219	145500	19722000	5870	5870	5870	5870	0
233	20231219	145400	19722000	5870	5870	5870	5870	0
234	20231219	145300	19722000	5870	5870	5870	5870	0
235	20231219	145200	19722000	5870	5870	5870	5870	0
236	20231219	145100	19722000	5870	5870	5870	5870	0
237	20231219	145000	19722000	5870	5870	5870	5870	0
238	20231219	144900	19722000	5870	5870	5870	5870	0
239	20231219	144800	19722000	5870	5870	5870	5870	0
240	20231219	144700	19722000	5870	5870	5870	5870	0
241	20231219	144600	19722000	5870	5870	5870	5870	0
242	20231219	144500	19722000	5870	5870	5870	5870	0
243	20231219	144400	19722000	5870	5870	5870	5870	0
244	20231219	144300	19722000	5870	5870	5870	5870	0
245	20231219	144200	19722000	5870	5870	5870	5870	0
246	20231219	144100	19722000	5870	5870	5870	5870	0
247	20231219	144000	19722000	5870	5870	5870	5870	0
248	20231219	143900	19722000	5870	5870	5870	5870	0
249	20231219	143800	19722000	5870	5870	5870	5870	0
250	20231219	143700	19722000	5870	5870	5870	5870	0
251	20231219	143600	19722000	5870	5870	5870	5870	0
252	20231219	143500	19722000	5870	5870	5870	5870	0
253	20231219	143400	19722000	5870	5870	5870	5870	0
254	20231219	143300	19722000	5870	5870	5870	5870	136
255	20231219	143200	18923680	5870	5870	5870	5870	0
256	20231219	143100	18923680	5870	5870	5870	5870	0
257	20231219	143000	18923680	5870	5870	5870	5870	0
258	20231219	142900	18923680	5870	5870	5870	5870	0
259	20231219	142800	18923680	5870	5870	5870	5870	0
260	20231219	142700	18923680	5870	5870	5870	5870	0
261	20231219	142600	18923680	5870	5870	5870	5870	0
262	20231219	142500	18923680	5870	5870	5870	5870	150
263	20231219	142400	18043180	5870	5870	5870	5870	0
264	20231219	142300	18043180	5870	5870	5870	5870	0
265	20231219	142200	18043180	5870	5870	5870	5870	0
266	20231219	142100	18043180	5870	5870	5870	5870	0
267	20231219	142000	18043180	5870	5870	5870	5870	0
268	20231219	141900	18043180	5870	5870	5870	5870	0
269	20231219	141800	18043180	5870	5870	5870	5870	10
270	20231219	141700	17984480	5880	5880	5880	5880	0
271	20231219	141600	17984480	5880	5880	5880	5880	0
272	20231219	141500	17984480	5880	5880	5880	5880	0
273	20231219	141400	17984480	5880	5880	5880	5880	0
274	20231219	141300	17984480	5880	5880	5880	5880	0
275	20231219	141200	17984480	5880	5880	5880	5880	0
276	20231219	141100	17984480	5880	5880	5880	5880	0
277	20231219	141000	17984480	5880	5880	5880	5880	0
278	20231219	140900	17984480	5880	5880	5880	5880	0
279	20231219	140800	17984480	5880	5880	5880	5880	0
280	20231219	140700	17984480	5880	5880	5880	5880	0
281	20231219	140600	17984480	5880	5880	5880	5880	0
282	20231219	140500	17984480	5880	5880	5880	5880	0
283	20231219	140400	17984480	5880	5880	5880	5880	0
284	20231219	140300	17984480	5880	5880	5880	5880	0
285	20231219	140200	17984480	5880	5880	5880	5880	27
286	20231219	140100	17825720	5880	5880	5880	5880	110
287	20231219	140000	17178920	5880	5880	5880	5880	0
288	20231219	135900	17178920	5880	5880	5880	5880	0
289	20231219	135800	17178920	5880	5880	5880	5880	0
290	20231219	135700	17178920	5880	5880	5880	5880	0
291	20231219	135600	17178920	5880	5880	5880	5880	0
292	20231219	135500	17178920	5880	5880	5880	5880	0
293	20231219	135400	17178920	5880	5880	5880	5880	0
294	20231219	135300	17178920	5880	5880	5880	5880	0
295	20231219	135200	17178920	5880	5880	5880	5880	0
296	20231219	135100	17178920	5880	5880	5880	5880	0
297	20231219	135000	17178920	5880	5880	5880	5880	0
298	20231219	134900	17178920	5880	5880	5880	5880	0
299	20231219	134800	17178920	5880	5880	5880	5880	0
300	20231219	134700	17178920	5880	5880	5880	5880	0
301	20231219	134600	17178920	5880	5880	5880	5880	0
302	20231219	134500	17178920	5880	5880	5880	5880	0
303	20231219	134400	17178920	5880	5880	5880	5880	0
304	20231219	134300	17178920	5880	5880	5880	5880	0
305	20231219	134200	17178920	5880	5880	5880	5880	0
306	20231219	134100	17178920	5880	5880	5880	5880	0
307	20231219	134000	17178920	5880	5880	5880	5880	0
308	20231219	133900	17178920	5880	5880	5880	5880	2
309	20231219	133800	17167160	5880	5880	5880	5880	0
310	20231219	133700	17167160	5880	5880	5880	5880	0
311	20231219	133600	17167160	5880	5880	5880	5880	3
312	20231219	133500	17149520	5900	5900	5900	5900	1
313	20231219	133400	17143620	5880	5880	5880	5880	0
314	20231219	133300	17143620	5880	5880	5880	5880	0
315	20231219	133200	17143620	5880	5880	5880	5880	0
316	20231219	133100	17143620	5880	5880	5880	5880	0
317	20231219	133000	17143620	5880	5880	5880	5880	20
318	20231219	132900	17026020	5890	5890	5890	5890	0
319	20231219	132800	17026020	5890	5890	5890	5890	0
320	20231219	132700	17026020	5890	5890	5890	5890	0
321	20231219	132600	17026020	5890	5890	5890	5890	0
322	20231219	132500	17026020	5890	5890	5890	5890	0
323	20231219	132400	17026020	5890	5890	5890	5890	0
324	20231219	132300	17026020	5890	5890	5890	5890	0
325	20231219	132200	17026020	5890	5890	5890	5890	0
326	20231219	132100	17026020	5890	5890	5890	5890	0
327	20231219	132000	17026020	5890	5890	5890	5890	0
328	20231219	131900	17026020	5890	5890	5890	5890	0
329	20231219	131800	17026020	5890	5890	5890	5890	0
330	20231219	131700	17026020	5890	5890	5890	5890	0
331	20231219	131600	17026020	5890	5890	5890	5890	0
332	20231219	131500	17026020	5890	5890	5890	5890	0
333	20231219	131400	17026020	5890	5890	5890	5890	0
334	20231219	131300	17026020	5890	5890	5890	5890	0
335	20231219	131200	17026020	5890	5890	5890	5890	0
336	20231219	131100	17026020	5890	5890	5890	5890	0
337	20231219	131000	17026020	5890	5890	5890	5890	0
338	20231219	130900	17026020	5890	5890	5890	5890	0
339	20231219	130800	17026020	5890	5890	5890	5890	0
340	20231219	130700	17026020	5890	5890	5890	5890	0
341	20231219	130600	17026020	5890	5890	5890	5890	0
342	20231219	130500	17026020	5890	5890	5890	5890	0
343	20231219	130400	17026020	5890	5890	5890	5890	0
344	20231219	130300	17026020	5890	5890	5890	5890	0
345	20231219	130200	17026020	5890	5890	5890	5890	0
346	20231219	130100	17026020	5890	5890	5890	5890	0
347	20231219	130000	17026020	5890	5890	5890	5890	0
348	20231219	125900	17026020	5890	5890	5890	5890	1
349	20231219	125800	17020130	5890	5890	5890	5890	1
350	20231219	125700	17014240	5890	5890	5890	5890	9
351	20231219	125600	16961230	5890	5890	5890	5890	4
352	20231219	125500	16937670	5920	5920	5920	5920	0
353	20231219	125400	16937670	5920	5920	5920	5920	0
354	20231219	125300	16937670	5920	5920	5920	5920	0
355	20231219	125200	16937670	5920	5920	5920	5920	0
356	20231219	125100	16937670	5920	5920	5920	5920	0
357	20231219	125000	16937670	5920	5920	5920	5920	0
358	20231219	124900	16937670	5920	5890	5920	5890	4
359	20231219	124800	16914050	5920	5890	5920	5890	500
360	20231219	124700	13963580	5890	5890	5890	5890	1
361	20231219	124600	13957690	5870	5870	5870	5870	0
362	20231219	124500	13957690	5870	5870	5870	5870	0
363	20231219	124400	13957690	5870	5870	5870	5870	0
364	20231219	124300	13957690	5870	5870	5870	5870	0
365	20231219	124200	13957690	5870	5870	5870	5870	0
366	20231219	124100	13957690	5870	5870	5870	5870	0
367	20231219	124000	13957690	5870	5870	5870	5870	0
368	20231219	123900	13957690	5870	5870	5870	5870	0
369	20231219	123800	13957690	5870	5870	5870	5870	0
370	20231219	123700	13957690	5870	5870	5870	5870	28
371	20231219	123600	13793330	5870	5870	5870	5870	0
372	20231219	123500	13793330	5870	5870	5870	5870	0
373	20231219	123400	13793330	5870	5870	5870	5870	0
374	20231219	123300	13793330	5870	5870	5870	5870	15
375	20231219	123200	13705280	5880	5880	5880	5880	0
376	20231219	123100	13705280	5880	5880	5880	5880	1
377	20231219	123000	13699400	5900	5900	5900	5900	0
378	20231219	122900	13699400	5900	5900	5900	5900	0
379	20231219	122800	13699400	5900	5900	5900	5900	0
380	20231219	122700	13699400	5900	5900	5900	5900	2
381	20231219	122600	13687600	5920	5920	5920	5920	0
382	20231219	122500	13687600	5920	5920	5920	5920	0
383	20231219	122400	13687600	5920	5920	5920	5920	0
384	20231219	122300	13687600	5920	5920	5920	5920	0
385	20231219	122200	13687600	5920	5920	5920	5920	0
386	20231219	122100	13687600	5920	5920	5920	5920	0
387	20231219	122000	13687600	5920	5920	5920	5920	0
388	20231219	121900	13687600	5920	5920	5920	5920	0
389	20231219	121800	13687600	5920	5920	5920	5920	0
390	20231219	121700	13687600	5920	5920	5920	5920	0
391	20231219	121600	13687600	5920	5920	5920	5920	0
392	20231219	121500	13687600	5920	5890	5920	5890	8
393	20231219	121400	13640420	5890	5890	5890	5890	0
394	20231219	121300	13640420	5890	5890	5890	5890	0
395	20231219	121200	13640420	5890	5890	5890	5890	0
396	20231219	121100	13640420	5890	5890	5890	5890	0
397	20231219	121000	13640420	5890	5890	5890	5890	0
398	20231219	120900	13640420	5890	5890	5890	5890	0
399	20231219	120800	13640420	5890	5890	5890	5890	0
400	20231219	120700	13640420	5890	5890	5890	5890	0
401	20231219	120600	13640420	5890	5890	5890	5890	0
402	20231219	120500	13640420	5890	5890	5890	5890	100
403	20231219	120400	13051420	5890	5890	5890	5890	210
404	20231219	120300	11814520	5890	5890	5890	5890	1
405	20231219	120200	11808630	5890	5890	5890	5890	0
406	20231219	120100	11808630	5890	5890	5890	5890	0
407	20231219	120000	11808630	5890	5890	5890	5890	0
408	20231219	115900	11808630	5890	5890	5890	5890	0
409	20231219	115800	11808630	5890	5890	5890	5890	0
410	20231219	115700	11808630	5890	5890	5890	5890	0
411	20231219	115600	11808630	5890	5890	5890	5890	0
412	20231219	115500	11808630	5890	5890	5890	5890	0
413	20231219	115400	11808630	5890	5890	5890	5890	0
414	20231219	115300	11808630	5890	5890	5890	5890	0
415	20231219	115200	11808630	5890	5890	5890	5890	0
416	20231219	115100	11808630	5890	5890	5890	5890	0
417	20231219	115000	11808630	5890	5890	5890	5890	0
418	20231219	114900	11808630	5890	5890	5890	5890	0
419	20231219	114800	11808630	5890	5890	5890	5890	0
420	20231219	114700	11808630	5890	5890	5890	5890	0
421	20231219	114600	11808630	5890	5890	5890	5890	0
422	20231219	114500	11808630	5890	5890	5890	5890	0
423	20231219	114400	11808630	5890	5890	5890	5890	0
424	20231219	114300	11808630	5890	5890	5890	5890	0
425	20231219	114200	11808630	5890	5890	5890	5890	0
426	20231219	114100	11808630	5890	5890	5890	5890	0
427	20231219	114000	11808630	5890	5890	5890	5890	0
428	20231219	113900	11808630	5890	5890	5890	5890	0
429	20231219	113800	11808630	5890	5890	5890	5890	0
430	20231219	113700	11808630	5890	5890	5890	5890	0
431	20231219	113600	11808630	5890	5890	5890	5890	0
432	20231219	113500	11808630	5890	5890	5890	5890	0
433	20231219	113400	11808630	5890	5890	5890	5890	0
434	20231219	113300	11808630	5890	5890	5890	5890	0
435	20231219	113200	11808630	5890	5890	5890	5890	0
436	20231219	113100	11808630	5890	5890	5890	5890	0
437	20231219	113000	11808630	5890	5890	5890	5890	0
438	20231219	112900	11808630	5890	5890	5890	5890	0
439	20231219	112800	11808630	5890	5890	5890	5890	0
440	20231219	112700	11808630	5890	5890	5890	5890	60
441	20231219	112600	11455230	5890	5890	5890	5890	0
442	20231219	112500	11455230	5890	5890	5890	5890	0
443	20231219	112400	11455230	5890	5890	5890	5890	0
444	20231219	112300	11455230	5890	5890	5890	5890	1
445	20231219	112200	11449340	5880	5880	5880	5880	0
446	20231219	112100	11449340	5880	5880	5880	5880	1
447	20231219	112000	11443460	5890	5890	5890	5890	0
448	20231219	111900	11443460	5890	5890	5890	5890	0
449	20231219	111800	11443460	5890	5890	5890	5890	0
450	20231219	111700	11443460	5890	5890	5890	5890	0
451	20231219	111600	11443460	5890	5890	5890	5890	0
452	20231219	111500	11443460	5890	5890	5890	5890	0
453	20231219	111400	11443460	5890	5890	5890	5890	0
454	20231219	111300	11443460	5890	5890	5890	5890	0
455	20231219	111200	11443460	5890	5890	5890	5890	0
456	20231219	111100	11443460	5890	5890	5890	5890	0
457	20231219	111000	11443460	5890	5890	5890	5890	0
458	20231219	110900	11443460	5890	5890	5890	5890	0
459	20231219	110800	11443460	5890	5890	5890	5890	0
460	20231219	110700	11443460	5890	5890	5890	5890	0
461	20231219	110600	11443460	5890	5890	5890	5890	0
462	20231219	110500	11443460	5890	5890	5890	5890	0
463	20231219	110400	11443460	5890	5890	5890	5890	0
464	20231219	110300	11443460	5890	5890	5890	5890	0
465	20231219	110200	11443460	5890	5890	5890	5890	0
466	20231219	110100	11443460	5890	5890	5890	5890	0
467	20231219	110000	11443460	5890	5890	5890	5890	0
468	20231219	105900	11443460	5890	5890	5890	5890	0
469	20231219	105800	11443460	5890	5890	5890	5890	1
470	20231219	105700	11437570	5890	5890	5890	5890	0
471	20231219	105600	11437570	5890	5890	5890	5890	0
472	20231219	105500	11437570	5890	5890	5890	5890	0
473	20231219	105400	11437570	5890	5890	5890	5890	0
474	20231219	105300	11437570	5890	5890	5890	5890	0
475	20231219	105200	11437570	5890	5890	5890	5890	0
476	20231219	105100	11437570	5890	5890	5890	5890	0
477	20231219	105000	11437570	5890	5890	5890	5890	0
478	20231219	104900	11437570	5890	5890	5890	5890	0
479	20231219	104800	11437570	5890	5890	5890	5890	0
480	20231219	104700	11437570	5890	5890	5890	5890	0
481	20231219	104600	11437570	5890	5890	5890	5890	0
482	20231219	104500	11437570	5890	5890	5890	5890	0
483	20231219	104400	11437570	5890	5890	5890	5890	0
484	20231219	104300	11437570	5890	5890	5890	5890	0
485	20231219	104200	11437570	5890	5890	5890	5890	3
486	20231219	104100	11419900	5890	5890	5890	5890	300
487	20231219	104000	9652900	5890	5890	5890	5890	0
488	20231219	103900	9652900	5890	5890	5890	5890	0
489	20231219	103800	9652900	5890	5890	5890	5890	0
490	20231219	103700	9652900	5890	5890	5890	5890	0
491	20231219	103600	9652900	5890	5890	5890	5890	0
492	20231219	103500	9652900	5890	5890	5890	5890	0
493	20231219	103400	9652900	5890	5890	5890	5890	0
494	20231219	103300	9652900	5890	5890	5890	5890	0
495	20231219	103200	9652900	5890	5890	5890	5890	0
496	20231219	103100	9652900	5890	5900	5900	5890	4
497	20231219	103000	9629320	5890	5890	5890	5890	0
498	20231219	102900	9629320	5890	5890	5890	5890	0
499	20231219	102800	9629320	5890	5890	5890	5890	0
500	20231219	102700	9629320	5890	5890	5890	5890	0
501	20231219	102600	9629320	5890	5890	5890	5890	0
502	20231219	102500	9629320	5890	5890	5890	5890	0
503	20231219	102400	9629320	5890	5890	5890	5890	22
504	20231219	102300	9499740	5890	5890	5890	5890	0
505	20231219	102200	9499740	5890	5890	5890	5890	0
506	20231219	102100	9499740	5890	5900	5900	5890	4
507	20231219	102000	9476160	5910	5910	5910	5910	0
508	20231219	101900	9476160	5910	5880	5910	5880	7
509	20231219	101800	9434970	5910	5910	5910	5910	0
510	20231219	101700	9434970	5910	5910	5910	5910	0
511	20231219	101600	9434970	5910	5910	5910	5910	0
512	20231219	101500	9434970	5910	5910	5910	5910	0
513	20231219	101400	9434970	5910	5910	5910	5910	0
514	20231219	101300	9434970	5910	5910	5910	5910	0
515	20231219	101200	9434970	5910	5910	5910	5910	0
516	20231219	101100	9434970	5910	5910	5910	5910	0
517	20231219	101000	9434970	5910	5910	5910	5910	0
518	20231219	100900	9434970	5910	5910	5910	5910	0
519	20231219	100800	9434970	5910	5910	5910	5910	0
520	20231219	100700	9434970	5910	5910	5910	5910	0
521	20231219	100600	9434970	5910	5910	5910	5910	0
522	20231219	100500	9434970	5910	5910	5910	5910	0
523	20231219	100400	9434970	5910	5910	5910	5910	0
524	20231219	100300	9434970	5910	5910	5910	5910	0
525	20231219	100200	9434970	5910	5910	5910	5910	0
526	20231219	100100	9434970	5910	5880	5910	5880	36
527	20231219	100000	9223260	5860	5870	5870	5860	11
528	20231219	095900	9158710	5890	5890	5890	5890	0
529	20231219	095800	9158710	5890	5890	5890	5890	0
530	20231219	095700	9158710	5890	5890	5890	5890	1
531	20231219	095600	9152820	5880	5880	5880	5880	0
532	20231219	095500	9152820	5880	5880	5880	5880	2
533	20231219	095400	9141060	5900	5900	5900	5900	0
534	20231219	095300	9141060	5900	5900	5900	5900	0
535	20231219	095200	9141060	5900	5880	5900	5880	2
536	20231219	095100	9129280	5880	5880	5880	5880	0
537	20231219	095000	9129280	5880	5880	5880	5880	0
538	20231219	094900	9129280	5880	5880	5880	5880	24
539	20231219	094800	8988160	5920	5900	5920	5900	2
540	20231219	094700	8976340	5890	5890	5890	5890	24
541	20231219	094600	8834980	5920	5880	5920	5880	2
542	20231219	094500	8823180	5900	5880	5920	5870	8
543	20231219	094400	8776060	5860	5870	5870	5860	2
544	20231219	094300	8764330	5920	5920	5920	5920	0
545	20231219	094200	8764330	5920	5870	5920	5860	102
546	20231219	094100	8166360	5890	5890	5890	5890	4
547	20231219	094000	8142800	5890	5890	5920	5890	5
548	20231219	093900	8113320	5890	5890	5910	5890	23
549	20231219	093800	7977830	5920	5890	5920	5890	50
550	20231219	093700	7683230	5890	5880	5890	5880	17
551	20231219	093600	7583110	5880	5880	5880	5880	5
552	20231219	093500	7553710	5890	5890	5890	5890	0
553	20231219	093400	7553710	5890	5890	5890	5890	0
554	20231219	093300	7553710	5890	5890	5890	5890	0
555	20231219	093200	7553710	5890	5890	5890	5890	0
556	20231219	093100	7553710	5890	5890	5890	5890	0
557	20231219	093000	7553710	5890	5900	5910	5890	6
558	20231219	092900	7518310	5890	5870	5890	5860	9
559	20231219	092800	7465480	5880	5880	5880	5880	0
560	20231219	092700	7465480	5880	5880	5880	5880	0
561	20231219	092600	7465480	5880	5880	5880	5880	0
562	20231219	092500	7465480	5880	5880	5880	5880	10
563	20231219	092400	7406680	5880	5880	5880	5880	0
564	20231219	092300	7406680	5880	5880	5880	5880	0
565	20231219	092200	7406680	5880	5880	5880	5880	0
566	20231219	092100	7406680	5880	5880	5880	5880	0
567	20231219	092000	7406680	5880	5880	5880	5880	0
568	20231219	091900	7406680	5880	5880	5880	5880	0
569	20231219	091800	7406680	5880	5880	5880	5880	28
570	20231219	091700	7242040	5890	5890	5890	5890	0
571	20231219	091600	7242040	5890	5890	5890	5890	0
572	20231219	091500	7242040	5890	5890	5890	5890	1
573	20231219	091400	7236150	5880	5880	5880	5880	0
574	20231219	091300	7236150	5880	5880	5880	5880	10
575	20231219	091200	7177350	5920	5920	5920	5920	0
576	20231219	091100	7177350	5920	5920	5920	5920	0
577	20231219	091000	7177350	5920	5920	5920	5920	0
578	20231219	090900	7177350	5920	5870	5920	5870	127
579	20231219	090800	6431810	5860	5860	5860	5860	178
580	20231219	090700	5388730	5870	5870	5870	5870	0
581	20231219	090600	5388730	5870	5870	5870	5870	56
582	20231219	090500	5060010	5870	5870	5870	5870	15
583	20231219	090400	4971960	5920	5920	5920	5920	0
584	20231219	090300	4971960	5920	5920	5920	5920	0
585	20231219	090200	4971960	5920	5920	5920	5920	0
586	20231219	090100	4971960	5920	5920	5920	5920	0
587	20231219	090000	4971960	5920	5870	5920	5870	847