KissMeData/005750/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184500	52645635	3640	3640	3640	3640	928
3	20231221	184400	52645635	3640	3640	3640	3640	0
4	20231221	184300	52645635	3640	3640	3640	3640	0
5	20231221	184200	52645635	3640	3640	3640	3640	0
6	20231221	184100	52645635	3640	3640	3640	3640	0
7	20231221	184000	52645635	3640	3640	3640	3640	0
8	20231221	183900	52645635	3640	3640	3640	3640	0
9	20231221	183800	52645635	3640	3640	3640	3640	0
10	20231221	183700	52645635	3640	3640	3640	3640	0
11	20231221	183600	52645635	3640	3640	3640	3640	0
12	20231221	183500	52645635	3640	3640	3640	3640	0
13	20231221	183400	52645635	3640	3640	3640	3640	0
14	20231221	183300	52645635	3640	3640	3640	3640	0
15	20231221	183200	52645635	3640	3640	3640	3640	0
16	20231221	183100	52645635	3640	3640	3640	3640	0
17	20231221	183000	52645635	3640	3640	3640	3640	0
18	20231221	182900	52645635	3640	3640	3640	3640	0
19	20231221	182800	52645635	3640	3640	3640	3640	0
20	20231221	182700	52645635	3640	3640	3640	3640	0
21	20231221	182600	52645635	3640	3640	3640	3640	0
22	20231221	182500	52645635	3640	3640	3640	3640	0
23	20231221	182400	52645635	3640	3640	3640	3640	0
24	20231221	182300	52645635	3640	3640	3640	3640	0
25	20231221	182200	52645635	3640	3640	3640	3640	0
26	20231221	182100	52645635	3640	3640	3640	3640	0
27	20231221	182000	52645635	3640	3640	3640	3640	0
28	20231221	181900	52645635	3640	3640	3640	3640	0
29	20231221	181800	52645635	3640	3640	3640	3640	0
30	20231221	181700	52645635	3640	3640	3640	3640	0
31	20231221	181600	52645635	3640	3640	3640	3640	0
32	20231221	181500	52645635	3640	3640	3640	3640	928
33	20231221	181400	52645635	3640	3640	3640	3640	0
34	20231221	181300	52645635	3640	3640	3640	3640	0
35	20231221	181200	52645635	3640	3640	3640	3640	0
36	20231221	181100	52645635	3640	3640	3640	3640	0
37	20231221	181000	52645635	3640	3640	3640	3640	0
38	20231221	180900	52645635	3640	3640	3640	3640	0
39	20231221	180800	52645635	3640	3640	3640	3640	0
40	20231221	180700	52645635	3640	3640	3640	3640	0
41	20231221	180600	52645635	3640	3640	3640	3640	0
42	20231221	180500	52645635	3640	3640	3640	3640	0
43	20231221	180400	52645635	3640	3640	3640	3640	0
44	20231221	180300	52645635	3640	3640	3640	3640	0
45	20231221	180200	52645635	3640	3640	3640	3640	0
46	20231221	180100	52645635	3640	3640	3640	3640	0
47	20231221	180000	52645635	3640	3640	3640	3640	0
48	20231221	175900	52645635	3640	3640	3640	3640	0
49	20231221	175800	52645635	3640	3640	3640	3640	0
50	20231221	175700	52645635	3640	3640	3640	3640	0
51	20231221	175600	52645635	3640	3640	3640	3640	0
52	20231221	175500	52645635	3640	3640	3640	3640	0
53	20231221	175400	52645635	3640	3640	3640	3640	0
54	20231221	175300	52645635	3640	3640	3640	3640	0
55	20231221	175200	52645635	3640	3640	3640	3640	0
56	20231221	175100	52645635	3640	3640	3640	3640	0
57	20231221	175000	52645635	3640	3640	3640	3640	0
58	20231221	174900	52645635	3640	3640	3640	3640	0
59	20231221	174800	52645635	3640	3640	3640	3640	0
60	20231221	174700	52645635	3640	3640	3640	3640	0
61	20231221	174600	52645635	3640	3640	3640	3640	0
62	20231221	174500	52645635	3640	3640	3640	3640	928
63	20231221	174400	52645635	3640	3640	3640	3640	0
64	20231221	174300	52645635	3640	3640	3640	3640	0
65	20231221	174200	52645635	3640	3640	3640	3640	0
66	20231221	174100	52645635	3640	3640	3640	3640	0
67	20231221	174000	52645635	3640	3640	3640	3640	0
68	20231221	173900	52645635	3640	3640	3640	3640	0
69	20231221	173800	52645635	3640	3640	3640	3640	0
70	20231221	173700	52645635	3640	3640	3640	3640	0
71	20231221	173600	52645635	3640	3640	3640	3640	0
72	20231221	173500	52645635	3640	3640	3640	3640	0
73	20231221	173400	52645635	3640	3640	3640	3640	0
74	20231221	173300	52645635	3640	3640	3640	3640	0
75	20231221	173200	52645635	3640	3640	3640	3640	0
76	20231221	173100	52645635	3640	3640	3640	3640	0
77	20231221	173000	52645635	3640	3640	3640	3640	0
78	20231221	172900	52645635	3640	3640	3640	3640	0
79	20231221	172800	52645635	3640	3640	3640	3640	0
80	20231221	172700	52645635	3640	3640	3640	3640	0
81	20231221	172600	52645635	3640	3640	3640	3640	0
82	20231221	172500	52645635	3640	3640	3640	3640	0
83	20231221	172400	52645635	3640	3640	3640	3640	0
84	20231221	172300	52645635	3640	3640	3640	3640	0
85	20231221	172200	52645635	3640	3640	3640	3640	0
86	20231221	172100	52645635	3640	3640	3640	3640	0
87	20231221	172000	52645635	3640	3640	3640	3640	0
88	20231221	171900	52645635	3640	3640	3640	3640	0
89	20231221	171800	52645635	3640	3640	3640	3640	0
90	20231221	171700	52645635	3640	3640	3640	3640	0
91	20231221	171600	52645635	3640	3640	3640	3640	0
92	20231221	171500	52645635	3640	3640	3640	3640	928
93	20231221	171400	52645635	3640	3640	3640	3640	0
94	20231221	171300	52645635	3640	3640	3640	3640	0
95	20231221	171200	52645635	3640	3640	3640	3640	0
96	20231221	171100	52645635	3640	3640	3640	3640	0
97	20231221	171000	52645635	3640	3640	3640	3640	0
98	20231221	170900	52645635	3640	3640	3640	3640	0
99	20231221	170800	52645635	3640	3640	3640	3640	0
100	20231221	170700	52645635	3640	3640	3640	3640	0
101	20231221	170600	52645635	3640	3640	3640	3640	0
102	20231221	170500	52645635	3640	3640	3640	3640	0
103	20231221	170400	52645635	3640	3640	3640	3640	0
104	20231221	170300	52645635	3640	3640	3640	3640	0
105	20231221	170200	52645635	3640	3640	3640	3640	0
106	20231221	170100	52645635	3640	3640	3640	3640	0
107	20231221	170000	52645635	3640	3640	3640	3640	0
108	20231221	165900	52645635	3640	3640	3640	3640	0
109	20231221	165800	52645635	3640	3640	3640	3640	0
110	20231221	165700	52645635	3640	3640	3640	3640	0
111	20231221	165600	52645635	3640	3640	3640	3640	0
112	20231221	165500	52645635	3640	3640	3640	3640	0
113	20231221	165400	52645635	3640	3640	3640	3640	0
114	20231221	165300	52645635	3640	3640	3640	3640	0
115	20231221	165200	52645635	3640	3640	3640	3640	0
116	20231221	165100	52645635	3640	3640	3640	3640	0
117	20231221	165000	52645635	3640	3640	3640	3640	0
118	20231221	164900	52645635	3640	3640	3640	3640	0
119	20231221	164800	52645635	3640	3640	3640	3640	0
120	20231221	164700	52645635	3640	3640	3640	3640	0
121	20231221	164600	52645635	3640	3640	3640	3640	0
122	20231221	164500	52645635	3640	3640	3640	3640	928
123	20231221	164400	52645635	3640	3640	3640	3640	0
124	20231221	164300	52645635	3640	3640	3640	3640	0
125	20231221	164200	52645635	3640	3640	3640	3640	0
126	20231221	164100	52645635	3640	3640	3640	3640	0
127	20231221	164000	52645635	3640	3640	3640	3640	0
128	20231221	163900	52645635	3640	3640	3640	3640	0
129	20231221	163800	52645635	3640	3640	3640	3640	0
130	20231221	163700	52645635	3640	3640	3640	3640	0
131	20231221	163600	52645635	3640	3640	3640	3640	0
132	20231221	163500	52645635	3640	3640	3640	3640	0
133	20231221	163400	52645635	3640	3640	3640	3640	0
134	20231221	163300	52645635	3640	3640	3640	3640	0
135	20231221	163200	52645635	3640	3640	3640	3640	0
136	20231221	163100	52645635	3640	3640	3640	3640	0
137	20231221	163000	52645635	3640	3640	3640	3640	0
138	20231221	162900	52645635	3640	3640	3640	3640	0
139	20231221	162800	52645635	3640	3640	3640	3640	0
140	20231221	162700	52645635	3640	3640	3640	3640	0
141	20231221	162600	52645635	3640	3640	3640	3640	0
142	20231221	162500	52645635	3640	3640	3640	3640	0
143	20231221	162400	52645635	3640	3640	3640	3640	0
144	20231221	162300	52645635	3640	3640	3640	3640	0
145	20231221	162200	52645635	3640	3640	3640	3640	0
146	20231221	162100	52645635	3640	3640	3640	3640	0
147	20231221	162000	52645635	3640	3640	3640	3640	0
148	20231221	161900	52645635	3640	3640	3640	3640	0
149	20231221	161800	52645635	3640	3640	3640	3640	0
150	20231221	161700	52645635	3640	3640	3640	3640	0
151	20231221	161600	52645635	3640	3640	3640	3640	0
152	20231221	161500	52645635	3640	3640	3640	3640	928
153	20231221	161400	52645635	3640	3640	3640	3640	0
154	20231221	161300	52645635	3640	3640	3640	3640	0
155	20231221	161200	52645635	3640	3640	3640	3640	0
156	20231221	161100	52645635	3640	3640	3640	3640	0
157	20231221	161000	52645635	3640	3640	3640	3640	0
158	20231221	160900	52645635	3640	3640	3640	3640	0
159	20231221	160800	52645635	3640	3640	3640	3640	0
160	20231221	160700	52645635	3640	3640	3640	3640	0
161	20231221	160600	52645635	3640	3640	3640	3640	0
162	20231221	160500	52645635	3640	3640	3640	3640	0
163	20231221	160400	52645635	3640	3640	3640	3640	0
164	20231221	160300	52645635	3640	3640	3640	3640	0
165	20231221	160200	52645635	3640	3640	3640	3640	0
166	20231221	160100	52645635	3640	3640	3640	3640	0
167	20231221	160000	52645635	3640	3640	3640	3640	0
168	20231221	155900	52645635	3640	3640	3640	3640	0
169	20231221	155800	52645635	3640	3640	3640	3640	0
170	20231221	155700	52645635	3640	3640	3640	3640	0
171	20231221	155600	52645635	3640	3640	3640	3640	0
172	20231221	155500	52645635	3640	3640	3640	3640	0
173	20231221	155400	52645635	3640	3640	3640	3640	0
174	20231221	155300	52645635	3640	3640	3640	3640	0
175	20231221	155200	52645635	3640	3640	3640	3640	0
176	20231221	155100	52645635	3640	3640	3640	3640	0
177	20231221	155000	52645635	3640	3640	3640	3640	0
178	20231221	154900	52645635	3640	3640	3640	3640	0
179	20231221	154800	52645635	3640	3640	3640	3640	0
180	20231221	154700	52645635	3640	3640	3640	3640	0
181	20231221	154600	52645635	3640	3640	3640	3640	0
182	20231221	154500	52645635	3640	3640	3640	3640	928
183	20231221	154400	52645635	3640	3640	3640	3640	0
184	20231221	154300	52645635	3640	3640	3640	3640	0
185	20231221	154200	52645635	3640	3640	3640	3640	0
186	20231221	154100	52645635	3640	3640	3640	3640	0
187	20231221	154000	52645635	3640	3640	3640	3640	0
188	20231221	153900	52645635	3640	3640	3640	3640	0
189	20231221	153800	52645635	3640	3640	3640	3640	0
190	20231221	153700	52645635	3640	3640	3640	3640	0
191	20231221	153600	52645635	3640	3640	3640	3640	0
192	20231221	153500	52645635	3640	3640	3640	3640	0
193	20231221	153400	52645635	3640	3640	3640	3640	0
194	20231221	153300	52645635	3640	3640	3640	3640	0
195	20231221	153200	52645635	3640	3640	3640	3640	0
196	20231221	153100	52645635	3640	3640	3640	3640	0
197	20231221	153000	52645635	3640	3640	3640	3640	928
198	20231221	152900	49267715	3630	3630	3630	3630	0
199	20231221	152800	49267715	3630	3630	3630	3630	0
200	20231221	152700	49267715	3630	3630	3630	3630	0
201	20231221	152600	49267715	3630	3630	3630	3630	0
202	20231221	152500	49267715	3630	3630	3630	3630	0
203	20231221	152400	49267715	3630	3630	3630	3630	0
204	20231221	152300	49267715	3630	3630	3630	3630	0
205	20231221	152200	49267715	3630	3630	3630	3630	0
206	20231221	152100	49267715	3630	3630	3630	3630	0
207	20231221	152000	49267715	3630	3630	3630	3630	0
208	20231221	151900	49267715	3630	3630	3630	3630	23
209	20231221	151800	49184225	3630	3630	3630	3630	0
210	20231221	151700	49184225	3630	3630	3630	3630	0
211	20231221	151600	49184225	3630	3630	3630	3630	0
212	20231221	151500	49184225	3630	3630	3630	3630	0
213	20231221	151400	49184225	3630	3630	3630	3630	0
214	20231221	151300	49184225	3630	3630	3630	3630	0
215	20231221	151200	49184225	3630	3630	3630	3630	0
216	20231221	151100	49184225	3630	3630	3630	3630	0
217	20231221	151000	49184225	3630	3630	3630	3630	0
218	20231221	150900	49184225	3630	3630	3630	3630	0
219	20231221	150800	49184225	3630	3630	3630	3630	0
220	20231221	150700	49184225	3630	3630	3630	3630	0
221	20231221	150600	49184225	3630	3630	3630	3630	0
222	20231221	150500	49184225	3630	3630	3630	3630	0
223	20231221	150400	49184225	3630	3630	3630	3630	0
224	20231221	150300	49184225	3630	3630	3630	3630	0
225	20231221	150200	49184225	3630	3630	3630	3630	1
226	20231221	150100	49180595	3625	3625	3625	3625	2
227	20231221	150000	49173345	3625	3625	3625	3625	2
228	20231221	145900	49166095	3625	3625	3625	3625	57
229	20231221	145800	48959470	3630	3630	3630	3630	0
230	20231221	145700	48959470	3630	3630	3630	3630	0
231	20231221	145600	48959470	3630	3630	3630	3630	0
232	20231221	145500	48959470	3630	3630	3630	3630	0
233	20231221	145400	48959470	3630	3630	3630	3630	0
234	20231221	145300	48959470	3630	3630	3630	3630	0
235	20231221	145200	48959470	3630	3630	3630	3630	0
236	20231221	145100	48959470	3630	3630	3630	3630	2
237	20231221	145000	48952210	3625	3625	3625	3625	0
238	20231221	144900	48952210	3625	3625	3625	3625	0
239	20231221	144800	48952210	3625	3625	3625	3625	0
240	20231221	144700	48952210	3625	3625	3625	3625	0
241	20231221	144600	48952210	3625	3625	3625	3625	0
242	20231221	144500	48952210	3625	3625	3625	3625	0
243	20231221	144400	48952210	3625	3625	3625	3625	10
244	20231221	144300	48915960	3625	3625	3625	3625	0
245	20231221	144200	48915960	3625	3625	3625	3625	0
246	20231221	144100	48915960	3625	3625	3625	3625	0
247	20231221	144000	48915960	3625	3625	3625	3625	1
248	20231221	143900	48912335	3625	3625	3625	3625	1
249	20231221	143800	48908710	3635	3625	3635	3625	33
250	20231221	143700	48788810	3625	3625	3625	3625	3
251	20231221	143600	48777935	3625	3625	3630	3625	97
252	20231221	143500	48425845	3625	3625	3625	3625	1
253	20231221	143400	48422220	3630	3630	3630	3625	29
254	20231221	143300	48316955	3630	3630	3630	3630	10
255	20231221	143200	48280655	3635	3635	3635	3635	0
256	20231221	143100	48280655	3635	3635	3635	3635	0
257	20231221	143000	48280655	3635	3635	3635	3635	0
258	20231221	142900	48280655	3635	3635	3635	3635	0
259	20231221	142800	48280655	3635	3635	3635	3635	0
260	20231221	142700	48280655	3635	3635	3635	3635	0
261	20231221	142600	48280655	3635	3635	3635	3635	0
262	20231221	142500	48280655	3635	3635	3635	3635	4
263	20231221	142400	48266115	3635	3635	3635	3635	0
264	20231221	142300	48266115	3635	3635	3635	3635	0
265	20231221	142200	48266115	3635	3635	3635	3635	0
266	20231221	142100	48266115	3635	3635	3635	3635	0
267	20231221	142000	48266115	3635	3635	3635	3635	0
268	20231221	141900	48266115	3635	3635	3635	3635	0
269	20231221	141800	48266115	3635	3635	3635	3635	0
270	20231221	141700	48266115	3635	3635	3635	3635	0
271	20231221	141600	48266115	3635	3635	3635	3635	0
272	20231221	141500	48266115	3635	3635	3635	3635	0
273	20231221	141400	48266115	3635	3635	3635	3635	0
274	20231221	141300	48266115	3635	3635	3635	3635	0
275	20231221	141200	48266115	3635	3635	3635	3635	0
276	20231221	141100	48266115	3635	3635	3635	3635	0
277	20231221	141000	48266115	3635	3635	3635	3635	0
278	20231221	140900	48266115	3635	3615	3635	3615	27
279	20231221	140800	48168490	3620	3620	3620	3620	0
280	20231221	140700	48168490	3620	3620	3620	3620	0
281	20231221	140600	48168490	3620	3620	3620	3620	1290
282	20231221	140500	43498690	3620	3625	3625	3620	77
283	20231221	140400	43219945	3635	3635	3635	3635	0
284	20231221	140300	43219945	3635	3635	3635	3635	0
285	20231221	140200	43219945	3635	3635	3635	3635	0
286	20231221	140100	43219945	3635	3635	3635	3635	0
287	20231221	140000	43219945	3635	3635	3635	3635	0
288	20231221	135900	43219945	3635	3635	3635	3635	0
289	20231221	135800	43219945	3635	3630	3635	3630	287
290	20231221	135700	42176850	3620	3620	3620	3620	0
291	20231221	135600	42176850	3620	3620	3620	3620	0
292	20231221	135500	42176850	3620	3620	3620	3620	0
293	20231221	135400	42176850	3620	3620	3620	3620	0
294	20231221	135300	42176850	3620	3620	3620	3620	88
295	20231221	135200	41858290	3605	3605	3605	3605	0
296	20231221	135100	41858290	3605	3605	3605	3605	0
297	20231221	135000	41858290	3605	3605	3605	3605	0
298	20231221	134900	41858290	3605	3605	3605	3605	230
299	20231221	134800	41029140	3620	3620	3620	3620	0
300	20231221	134700	41029140	3620	3620	3620	3620	0
301	20231221	134600	41029140	3620	3620	3620	3620	0
302	20231221	134500	41029140	3620	3620	3620	3620	0
303	20231221	134400	41029140	3620	3620	3620	3620	0
304	20231221	134300	41029140	3620	3620	3620	3620	30
305	20231221	134200	40920540	3620	3620	3620	3620	5
306	20231221	134100	40902440	3620	3620	3620	3620	1
307	20231221	134000	40898820	3620	3620	3620	3620	0
308	20231221	133900	40898820	3620	3620	3620	3620	0
309	20231221	133800	40898820	3620	3620	3620	3620	0
310	20231221	133700	40898820	3620	3620	3620	3620	0
311	20231221	133600	40898820	3620	3620	3620	3620	100
312	20231221	133500	40536820	3640	3640	3640	3640	0
313	20231221	133400	40536820	3640	3640	3640	3640	0
314	20231221	133300	40536820	3640	3640	3640	3640	0
315	20231221	133200	40536820	3640	3640	3640	3640	0
316	20231221	133100	40536820	3640	3640	3640	3640	0
317	20231221	133000	40536820	3640	3640	3640	3640	0
318	20231221	132900	40536820	3640	3625	3640	3595	3790
319	20231221	132800	26871935	3660	3660	3660	3660	0
320	20231221	132700	26871935	3660	3660	3660	3660	0
321	20231221	132600	26871935	3660	3660	3660	3660	0
322	20231221	132500	26871935	3660	3660	3660	3660	0
323	20231221	132400	26871935	3660	3660	3660	3660	0
324	20231221	132300	26871935	3660	3660	3660	3660	0
325	20231221	132200	26871935	3660	3660	3660	3660	0
326	20231221	132100	26871935	3660	3660	3660	3660	0
327	20231221	132000	26871935	3660	3660	3660	3660	0
328	20231221	131900	26871935	3660	3660	3660	3660	0
329	20231221	131800	26871935	3660	3660	3660	3660	0
330	20231221	131700	26871935	3660	3660	3660	3660	0
331	20231221	131600	26871935	3660	3660	3660	3660	0
332	20231221	131500	26871935	3660	3660	3660	3660	0
333	20231221	131400	26871935	3660	3660	3660	3660	0
334	20231221	131300	26871935	3660	3660	3660	3660	0
335	20231221	131200	26871935	3660	3660	3660	3660	0
336	20231221	131100	26871935	3660	3660	3660	3660	0
337	20231221	131000	26871935	3660	3660	3660	3660	0
338	20231221	130900	26871935	3660	3660	3660	3660	0
339	20231221	130800	26871935	3660	3660	3660	3660	0
340	20231221	130700	26871935	3660	3660	3660	3660	0
341	20231221	130600	26871935	3660	3660	3660	3660	0
342	20231221	130500	26871935	3660	3660	3660	3660	0
343	20231221	130400	26871935	3660	3660	3660	3660	0
344	20231221	130300	26871935	3660	3660	3660	3660	0
345	20231221	130200	26871935	3660	3655	3660	3655	30
346	20231221	130100	26762185	3620	3635	3635	3620	200
347	20231221	130000	26037440	3655	3655	3655	3655	0
348	20231221	125900	26037440	3655	3655	3655	3655	0
349	20231221	125800	26037440	3655	3655	3655	3655	0
350	20231221	125700	26037440	3655	3655	3655	3655	0
351	20231221	125600	26037440	3655	3655	3655	3655	0
352	20231221	125500	26037440	3655	3655	3655	3655	0
353	20231221	125400	26037440	3655	3655	3655	3655	0
354	20231221	125300	26037440	3655	3655	3655	3655	0
355	20231221	125200	26037440	3655	3655	3655	3655	0
356	20231221	125100	26037440	3655	3655	3655	3655	0
357	20231221	125000	26037440	3655	3655	3655	3655	0
358	20231221	124900	26037440	3655	3655	3655	3655	0
359	20231221	124800	26037440	3655	3655	3655	3655	0
360	20231221	124700	26037440	3655	3655	3655	3655	0
361	20231221	124600	26037440	3655	3655	3655	3655	309
362	20231221	124500	24908045	3660	3660	3660	3660	0
363	20231221	124400	24908045	3660	3660	3660	3660	0
364	20231221	124300	24908045	3660	3660	3660	3660	0
365	20231221	124200	24908045	3660	3660	3660	3660	0
366	20231221	124100	24908045	3660	3660	3660	3660	0
367	20231221	124000	24908045	3660	3660	3660	3660	0
368	20231221	123900	24908045	3660	3660	3660	3660	0
369	20231221	123800	24908045	3660	3660	3660	3660	0
370	20231221	123700	24908045	3660	3660	3660	3660	0
371	20231221	123600	24908045	3660	3660	3660	3660	0
372	20231221	123500	24908045	3660	3660	3660	3660	0
373	20231221	123400	24908045	3660	3660	3660	3660	60
374	20231221	123300	24688445	3665	3665	3665	3665	0
375	20231221	123200	24688445	3665	3665	3665	3665	0
376	20231221	123100	24688445	3665	3665	3665	3665	1
377	20231221	123000	24684780	3665	3665	3665	3665	0
378	20231221	122900	24684780	3665	3665	3665	3665	0
379	20231221	122800	24684780	3665	3665	3665	3665	0
380	20231221	122700	24684780	3665	3640	3670	3635	146
381	20231221	122600	24152225	3640	3640	3640	3640	35
382	20231221	122500	24024825	3655	3655	3655	3655	0
383	20231221	122400	24024825	3655	3655	3655	3655	0
384	20231221	122300	24024825	3655	3655	3655	3655	0
385	20231221	122200	24024825	3655	3655	3655	3655	0
386	20231221	122100	24024825	3655	3655	3655	3655	0
387	20231221	122000	24024825	3655	3655	3655	3655	0
388	20231221	121900	24024825	3655	3655	3655	3655	0
389	20231221	121800	24024825	3655	3655	3655	3655	0
390	20231221	121700	24024825	3655	3655	3655	3655	0
391	20231221	121600	24024825	3655	3655	3655	3655	0
392	20231221	121500	24024825	3655	3655	3655	3655	0
393	20231221	121400	24024825	3655	3655	3655	3655	0
394	20231221	121300	24024825	3655	3655	3655	3655	0
395	20231221	121200	24024825	3655	3655	3655	3655	0
396	20231221	121100	24024825	3655	3655	3655	3655	1
397	20231221	121000	24021170	3660	3660	3660	3660	0
398	20231221	120900	24021170	3660	3660	3660	3660	0
399	20231221	120800	24021170	3660	3660	3660	3660	0
400	20231221	120700	24021170	3660	3660	3660	3660	0
401	20231221	120600	24021170	3660	3660	3660	3660	0
402	20231221	120500	24021170	3660	3660	3660	3660	0
403	20231221	120400	24021170	3660	3660	3660	3660	0
404	20231221	120300	24021170	3660	3660	3660	3660	0
405	20231221	120200	24021170	3660	3660	3660	3660	0
406	20231221	120100	24021170	3660	3660	3660	3660	0
407	20231221	120000	24021170	3660	3660	3660	3660	10
408	20231221	115900	23984570	3665	3665	3665	3665	0
409	20231221	115800	23984570	3665	3665	3665	3665	0
410	20231221	115700	23984570	3665	3665	3665	3665	0
411	20231221	115600	23984570	3665	3665	3665	3665	0
412	20231221	115500	23984570	3665	3665	3665	3665	0
413	20231221	115400	23984570	3665	3665	3665	3665	0
414	20231221	115300	23984570	3665	3665	3665	3665	0
415	20231221	115200	23984570	3665	3665	3665	3665	0
416	20231221	115100	23984570	3665	3665	3665	3665	0
417	20231221	115000	23984570	3665	3665	3665	3665	0
418	20231221	114900	23984570	3665	3665	3665	3665	0
419	20231221	114800	23984570	3665	3665	3665	3665	0
420	20231221	114700	23984570	3665	3665	3665	3665	0
421	20231221	114600	23984570	3665	3665	3665	3665	0
422	20231221	114500	23984570	3665	3665	3665	3665	0
423	20231221	114400	23984570	3665	3665	3665	3665	0
424	20231221	114300	23984570	3665	3665	3665	3665	0
425	20231221	114200	23984570	3665	3665	3665	3665	0
426	20231221	114100	23984570	3665	3665	3665	3665	0
427	20231221	114000	23984570	3665	3665	3665	3665	0
428	20231221	113900	23984570	3665	3665	3665	3665	1
429	20231221	113800	23980905	3670	3670	3670	3670	0
430	20231221	113700	23980905	3670	3670	3670	3670	0
431	20231221	113600	23980905	3670	3670	3670	3670	0
432	20231221	113500	23980905	3670	3670	3670	3670	0
433	20231221	113400	23980905	3670	3670	3670	3670	0
434	20231221	113300	23980905	3670	3665	3670	3665	30
435	20231221	113200	23870880	3665	3660	3665	3660	30
436	20231221	113100	23761065	3640	3640	3640	3640	3
437	20231221	113000	23750145	3660	3660	3660	3660	0
438	20231221	112900	23750145	3660	3660	3660	3660	1
439	20231221	112800	23746485	3660	3660	3660	3660	0
440	20231221	112700	23746485	3660	3660	3660	3660	0
441	20231221	112600	23746485	3660	3660	3660	3660	0
442	20231221	112500	23746485	3660	3660	3660	3660	0
443	20231221	112400	23746485	3660	3660	3660	3660	0
444	20231221	112300	23746485	3660	3660	3660	3660	0
445	20231221	112200	23746485	3660	3660	3660	3660	0
446	20231221	112100	23746485	3660	3650	3660	3650	30
447	20231221	112000	23636785	3650	3650	3650	3650	0
448	20231221	111900	23636785	3650	3650	3650	3650	0
449	20231221	111800	23636785	3650	3650	3650	3650	0
450	20231221	111700	23636785	3650	3650	3650	3650	0
451	20231221	111600	23636785	3650	3650	3650	3650	0
452	20231221	111500	23636785	3650	3650	3650	3650	0
453	20231221	111400	23636785	3650	3650	3650	3650	0
454	20231221	111300	23636785	3650	3650	3650	3650	73
455	20231221	111200	23370335	3645	3645	3645	3645	0
456	20231221	111100	23370335	3645	3645	3645	3645	0
457	20231221	111000	23370335	3645	3645	3645	3645	1
458	20231221	110900	23366690	3650	3650	3650	3650	1
459	20231221	110800	23363040	3650	3650	3650	3650	0
460	20231221	110700	23363040	3650	3650	3650	3650	0
461	20231221	110600	23363040	3650	3650	3650	3650	0
462	20231221	110500	23363040	3650	3645	3650	3645	32
463	20231221	110400	23246375	3625	3625	3625	3625	0
464	20231221	110300	23246375	3625	3625	3625	3625	0
465	20231221	110200	23246375	3625	3625	3625	3625	0
466	20231221	110100	23246375	3625	3625	3625	3625	298
467	20231221	110000	22166125	3620	3620	3620	3620	0
468	20231221	105900	22166125	3620	3620	3620	3620	0
469	20231221	105800	22166125	3620	3620	3620	3620	0
470	20231221	105700	22166125	3620	3620	3620	3620	0
471	20231221	105600	22166125	3620	3620	3620	3620	0
472	20231221	105500	22166125	3620	3620	3620	3620	15
473	20231221	105400	22111825	3620	3620	3620	3620	0
474	20231221	105300	22111825	3620	3620	3620	3620	0
475	20231221	105200	22111825	3620	3620	3620	3620	0
476	20231221	105100	22111825	3620	3620	3620	3620	0
477	20231221	105000	22111825	3620	3620	3620	3620	0
478	20231221	104900	22111825	3620	3620	3620	3620	0
479	20231221	104800	22111825	3620	3620	3620	3620	0
480	20231221	104700	22111825	3620	3620	3620	3620	0
481	20231221	104600	22111825	3620	3620	3620	3620	0
482	20231221	104500	22111825	3620	3620	3620	3620	0
483	20231221	104400	22111825	3620	3620	3620	3620	0
484	20231221	104300	22111825	3620	3625	3625	3620	1000
485	20231221	104200	18491800	3620	3620	3620	3620	0
486	20231221	104100	18491800	3620	3620	3620	3620	0
487	20231221	104000	18491800	3620	3620	3620	3620	0
488	20231221	103900	18491800	3620	3620	3620	3620	0
489	20231221	103800	18491800	3620	3620	3620	3620	0
490	20231221	103700	18491800	3620	3620	3620	3620	0
491	20231221	103600	18491800	3620	3620	3620	3620	0
492	20231221	103500	18491800	3620	3620	3620	3620	0
493	20231221	103400	18491800	3620	3620	3620	3620	0
494	20231221	103300	18491800	3620	3620	3620	3620	0
495	20231221	103200	18491800	3620	3620	3620	3620	0
496	20231221	103100	18491800	3620	3620	3620	3620	0
497	20231221	103000	18491800	3620	3620	3620	3620	0
498	20231221	102900	18491800	3620	3620	3620	3620	0
499	20231221	102800	18491800	3620	3620	3620	3620	0
500	20231221	102700	18491800	3620	3620	3620	3620	0
501	20231221	102600	18491800	3620	3620	3620	3620	0
502	20231221	102500	18491800	3620	3620	3620	3620	0
503	20231221	102400	18491800	3620	3625	3625	3620	300
504	20231221	102300	17405590	3665	3665	3665	3665	0
505	20231221	102200	17405590	3665	3665	3665	3665	0
506	20231221	102100	17405590	3665	3665	3665	3665	0
507	20231221	102000	17405590	3665	3655	3665	3655	108
508	20231221	101900	17010480	3625	3625	3625	3625	0
509	20231221	101800	17010480	3625	3630	3630	3625	297
510	20231221	101700	15933705	3635	3635	3635	3635	3
511	20231221	101600	15922800	3655	3655	3655	3655	0
512	20231221	101500	15922800	3655	3655	3655	3655	0
513	20231221	101400	15922800	3655	3655	3655	3655	0
514	20231221	101300	15922800	3655	3655	3655	3655	0
515	20231221	101200	15922800	3655	3655	3655	3655	2000
516	20231221	101100	8612800	3655	3655	3655	3655	0
517	20231221	101000	8612800	3655	3655	3655	3655	0
518	20231221	100900	8612800	3655	3655	3655	3655	0
519	20231221	100800	8612800	3655	3655	3655	3655	2
520	20231221	100700	8605490	3655	3655	3655	3655	0
521	20231221	100600	8605490	3655	3655	3655	3655	1
522	20231221	100500	8601835	3630	3630	3630	3630	0
523	20231221	100400	8601835	3630	3630	3630	3630	0
524	20231221	100300	8601835	3630	3630	3630	3630	0
525	20231221	100200	8601835	3630	3630	3630	3630	0
526	20231221	100100	8601835	3630	3630	3630	3630	0
527	20231221	100000	8601835	3630	3630	3630	3630	0
528	20231221	095900	8601835	3630	3630	3630	3630	0
529	20231221	095800	8601835	3630	3630	3630	3630	0
530	20231221	095700	8601835	3630	3630	3630	3630	0
531	20231221	095600	8601835	3630	3630	3630	3630	0
532	20231221	095500	8601835	3630	3630	3630	3630	0
533	20231221	095400	8601835	3630	3630	3630	3630	0
534	20231221	095300	8601835	3630	3630	3630	3630	457
535	20231221	095200	6942925	3630	3630	3630	3630	0
536	20231221	095100	6942925	3630	3630	3630	3630	0
537	20231221	095000	6942925	3630	3635	3635	3630	57
538	20231221	094900	6735975	3630	3630	3630	3630	0
539	20231221	094800	6735975	3630	3630	3630	3630	0
540	20231221	094700	6735975	3630	3630	3630	3630	0
541	20231221	094600	6735975	3630	3630	3630	3630	0
542	20231221	094500	6735975	3630	3630	3630	3630	0
543	20231221	094400	6735975	3630	3640	3640	3630	150
544	20231221	094300	6190975	3665	3665	3665	3665	0
545	20231221	094200	6190975	3665	3660	3665	3660	300
546	20231221	094100	5091780	3640	3640	3640	3640	0
547	20231221	094000	5091780	3640	3665	3665	3640	101
548	20231221	093900	4721640	3665	3665	3665	3665	0
549	20231221	093800	4721640	3665	3665	3665	3665	0
550	20231221	093700	4721640	3665	3665	3665	3665	0
551	20231221	093600	4721640	3665	3665	3665	3665	0
552	20231221	093500	4721640	3665	3665	3665	3665	1
553	20231221	093400	4717975	3665	3665	3665	3665	0
554	20231221	093300	4717975	3665	3665	3665	3665	0
555	20231221	093200	4717975	3665	3665	3665	3665	1
556	20231221	093100	4714310	3665	3665	3665	3665	0
557	20231221	093000	4714310	3665	3665	3665	3665	0
558	20231221	092900	4714310	3665	3665	3665	3665	0
559	20231221	092800	4714310	3665	3665	3665	3665	0
560	20231221	092700	4714310	3665	3665	3665	3665	1
561	20231221	092600	4710645	3670	3670	3670	3670	0
562	20231221	092500	4710645	3670	3670	3670	3670	0
563	20231221	092400	4710645	3670	3670	3670	3670	0
564	20231221	092300	4710645	3670	3670	3670	3670	0
565	20231221	092200	4710645	3670	3670	3670	3670	0
566	20231221	092100	4710645	3670	3670	3670	3670	0
567	20231221	092000	4710645	3670	3670	3670	3670	0
568	20231221	091900	4710645	3670	3670	3670	3670	0
569	20231221	091800	4710645	3670	3670	3670	3670	1
570	20231221	091700	4706975	3670	3665	3670	3665	30
571	20231221	091600	4596940	3630	3635	3635	3630	600
572	20231221	091500	2417940	3670	3670	3670	3670	3
573	20231221	091400	2406930	3670	3655	3670	3655	33
574	20231221	091300	2286105	3650	3650	3650	3650	257
575	20231221	091200	1348055	3650	3650	3650	3650	0
576	20231221	091100	1348055	3650	3640	3650	3640	30
577	20231221	091000	1238595	3640	3640	3640	3640	0
578	20231221	090900	1238595	3640	3640	3640	3640	0
579	20231221	090800	1238595	3640	3640	3640	3640	1
580	20231221	090700	1234955	3630	3635	3635	3630	230
581	20231221	090600	399850	3635	3635	3635	3635	40
582	20231221	090500	254450	3635	3635	3635	3635	15
583	20231221	090400	199925	3635	3635	3635	3635	2
584	20231221	090300	192655	3635	3635	3635	3635	1
585	20231221	090200	189020	3635	3635	3635	3635	0
586	20231221	090100	189020	3635	3635	3635	3635	0
587	20231221	090000	189020	3635	3635	3635	3635	48