KissMeData/033200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191400	15088590	4050	4050	4050	4050	50
3	20231219	191300	15088590	4050	4050	4050	4050	0
4	20231219	191200	15088590	4050	4050	4050	4050	0
5	20231219	191100	15088590	4050	4050	4050	4050	0
6	20231219	191000	15088590	4050	4050	4050	4050	0
7	20231219	190900	15088590	4050	4050	4050	4050	0
8	20231219	190800	15088590	4050	4050	4050	4050	0
9	20231219	190700	15088590	4050	4050	4050	4050	0
10	20231219	190600	15088590	4050	4050	4050	4050	0
11	20231219	190500	15088590	4050	4050	4050	4050	0
12	20231219	190400	15088590	4050	4050	4050	4050	0
13	20231219	190300	15088590	4050	4050	4050	4050	0
14	20231219	190200	15088590	4050	4050	4050	4050	0
15	20231219	190100	15088590	4050	4050	4050	4050	0
16	20231219	190000	15088590	4050	4050	4050	4050	0
17	20231219	185900	15088590	4050	4050	4050	4050	0
18	20231219	185800	15088590	4050	4050	4050	4050	0
19	20231219	185700	15088590	4050	4050	4050	4050	0
20	20231219	185600	15088590	4050	4050	4050	4050	0
21	20231219	185500	15088590	4050	4050	4050	4050	0
22	20231219	185400	15088590	4050	4050	4050	4050	0
23	20231219	185300	15088590	4050	4050	4050	4050	0
24	20231219	185200	15088590	4050	4050	4050	4050	0
25	20231219	185100	15088590	4050	4050	4050	4050	0
26	20231219	185000	15088590	4050	4050	4050	4050	0
27	20231219	184900	15088590	4050	4050	4050	4050	0
28	20231219	184800	15088590	4050	4050	4050	4050	0
29	20231219	184700	15088590	4050	4050	4050	4050	0
30	20231219	184600	15088590	4050	4050	4050	4050	0
31	20231219	184500	15088590	4050	4050	4050	4050	0
32	20231219	184400	15088590	4050	4050	4050	4050	50
33	20231219	184300	15088590	4050	4050	4050	4050	0
34	20231219	184200	15088590	4050	4050	4050	4050	0
35	20231219	184100	15088590	4050	4050	4050	4050	0
36	20231219	184000	15088590	4050	4050	4050	4050	0
37	20231219	183900	15088590	4050	4050	4050	4050	0
38	20231219	183800	15088590	4050	4050	4050	4050	0
39	20231219	183700	15088590	4050	4050	4050	4050	0
40	20231219	183600	15088590	4050	4050	4050	4050	0
41	20231219	183500	15088590	4050	4050	4050	4050	0
42	20231219	183400	15088590	4050	4050	4050	4050	0
43	20231219	183300	15088590	4050	4050	4050	4050	0
44	20231219	183200	15088590	4050	4050	4050	4050	0
45	20231219	183100	15088590	4050	4050	4050	4050	0
46	20231219	183000	15088590	4050	4050	4050	4050	0
47	20231219	182900	15088590	4050	4050	4050	4050	0
48	20231219	182800	15088590	4050	4050	4050	4050	0
49	20231219	182700	15088590	4050	4050	4050	4050	0
50	20231219	182600	15088590	4050	4050	4050	4050	0
51	20231219	182500	15088590	4050	4050	4050	4050	0
52	20231219	182400	15088590	4050	4050	4050	4050	0
53	20231219	182300	15088590	4050	4050	4050	4050	0
54	20231219	182200	15088590	4050	4050	4050	4050	0
55	20231219	182100	15088590	4050	4050	4050	4050	0
56	20231219	182000	15088590	4050	4050	4050	4050	0
57	20231219	181900	15088590	4050	4050	4050	4050	0
58	20231219	181800	15088590	4050	4050	4050	4050	0
59	20231219	181700	15088590	4050	4050	4050	4050	0
60	20231219	181600	15088590	4050	4050	4050	4050	0
61	20231219	181500	15088590	4050	4050	4050	4050	0
62	20231219	181400	15088590	4050	4050	4050	4050	50
63	20231219	181300	15088590	4050	4050	4050	4050	0
64	20231219	181200	15088590	4050	4050	4050	4050	0
65	20231219	181100	15088590	4050	4050	4050	4050	0
66	20231219	181000	15088590	4050	4050	4050	4050	0
67	20231219	180900	15088590	4050	4050	4050	4050	0
68	20231219	180800	15088590	4050	4050	4050	4050	0
69	20231219	180700	15088590	4050	4050	4050	4050	0
70	20231219	180600	15088590	4050	4050	4050	4050	0
71	20231219	180500	15088590	4050	4050	4050	4050	0
72	20231219	180400	15088590	4050	4050	4050	4050	0
73	20231219	180300	15088590	4050	4050	4050	4050	0
74	20231219	180200	15088590	4050	4050	4050	4050	0
75	20231219	180100	15088590	4050	4050	4050	4050	0
76	20231219	180000	15088590	4050	4050	4050	4050	0
77	20231219	175900	15088590	4050	4050	4050	4050	0
78	20231219	175800	15088590	4050	4050	4050	4050	0
79	20231219	175700	15088590	4050	4050	4050	4050	0
80	20231219	175600	15088590	4050	4050	4050	4050	0
81	20231219	175500	15088590	4050	4050	4050	4050	0
82	20231219	175400	15088590	4050	4050	4050	4050	0
83	20231219	175300	15088590	4050	4050	4050	4050	0
84	20231219	175200	15088590	4050	4050	4050	4050	0
85	20231219	175100	15088590	4050	4050	4050	4050	0
86	20231219	175000	15088590	4050	4050	4050	4050	0
87	20231219	174900	15088590	4050	4050	4050	4050	0
88	20231219	174800	15088590	4050	4050	4050	4050	0
89	20231219	174700	15088590	4050	4050	4050	4050	0
90	20231219	174600	15088590	4050	4050	4050	4050	0
91	20231219	174500	15088590	4050	4050	4050	4050	0
92	20231219	174400	15088590	4050	4050	4050	4050	50
93	20231219	174300	15088590	4050	4050	4050	4050	0
94	20231219	174200	15088590	4050	4050	4050	4050	0
95	20231219	174100	15088590	4050	4050	4050	4050	0
96	20231219	174000	15088590	4050	4050	4050	4050	0
97	20231219	173900	15088590	4050	4050	4050	4050	0
98	20231219	173800	15088590	4050	4050	4050	4050	0
99	20231219	173700	15088590	4050	4050	4050	4050	0
100	20231219	173600	15088590	4050	4050	4050	4050	0
101	20231219	173500	15088590	4050	4050	4050	4050	0
102	20231219	173400	15088590	4050	4050	4050	4050	0
103	20231219	173300	15088590	4050	4050	4050	4050	0
104	20231219	173200	15088590	4050	4050	4050	4050	0
105	20231219	173100	15088590	4050	4050	4050	4050	0
106	20231219	173000	15088590	4050	4050	4050	4050	0
107	20231219	172900	15088590	4050	4050	4050	4050	0
108	20231219	172800	15088590	4050	4050	4050	4050	0
109	20231219	172700	15088590	4050	4050	4050	4050	0
110	20231219	172600	15088590	4050	4050	4050	4050	0
111	20231219	172500	15088590	4050	4050	4050	4050	0
112	20231219	172400	15088590	4050	4050	4050	4050	0
113	20231219	172300	15088590	4050	4050	4050	4050	0
114	20231219	172200	15088590	4050	4050	4050	4050	0
115	20231219	172100	15088590	4050	4050	4050	4050	0
116	20231219	172000	15088590	4050	4050	4050	4050	0
117	20231219	171900	15088590	4050	4050	4050	4050	0
118	20231219	171800	15088590	4050	4050	4050	4050	0
119	20231219	171700	15088590	4050	4050	4050	4050	0
120	20231219	171600	15088590	4050	4050	4050	4050	0
121	20231219	171500	15088590	4050	4050	4050	4050	0
122	20231219	171400	15088590	4050	4050	4050	4050	50
123	20231219	171300	15088590	4050	4050	4050	4050	0
124	20231219	171200	15088590	4050	4050	4050	4050	0
125	20231219	171100	15088590	4050	4050	4050	4050	0
126	20231219	171000	15088590	4050	4050	4050	4050	0
127	20231219	170900	15088590	4050	4050	4050	4050	0
128	20231219	170800	15088590	4050	4050	4050	4050	0
129	20231219	170700	15088590	4050	4050	4050	4050	0
130	20231219	170600	15088590	4050	4050	4050	4050	0
131	20231219	170500	15088590	4050	4050	4050	4050	0
132	20231219	170400	15088590	4050	4050	4050	4050	0
133	20231219	170300	15088590	4050	4050	4050	4050	0
134	20231219	170200	15088590	4050	4050	4050	4050	0
135	20231219	170100	15088590	4050	4050	4050	4050	0
136	20231219	170000	15088590	4050	4050	4050	4050	0
137	20231219	165900	15088590	4050	4050	4050	4050	0
138	20231219	165800	15088590	4050	4050	4050	4050	0
139	20231219	165700	15088590	4050	4050	4050	4050	0
140	20231219	165600	15088590	4050	4050	4050	4050	0
141	20231219	165500	15088590	4050	4050	4050	4050	0
142	20231219	165400	15088590	4050	4050	4050	4050	0
143	20231219	165300	15088590	4050	4050	4050	4050	0
144	20231219	165200	15088590	4050	4050	4050	4050	0
145	20231219	165100	15088590	4050	4050	4050	4050	0
146	20231219	165000	15088590	4050	4050	4050	4050	0
147	20231219	164900	15088590	4050	4050	4050	4050	0
148	20231219	164800	15088590	4050	4050	4050	4050	0
149	20231219	164700	15088590	4050	4050	4050	4050	0
150	20231219	164600	15088590	4050	4050	4050	4050	0
151	20231219	164500	15088590	4050	4050	4050	4050	0
152	20231219	164400	15088590	4050	4050	4050	4050	50
153	20231219	164300	15088590	4050	4050	4050	4050	0
154	20231219	164200	15088590	4050	4050	4050	4050	0
155	20231219	164100	15088590	4050	4050	4050	4050	0
156	20231219	164000	15088590	4050	4050	4050	4050	0
157	20231219	163900	15088590	4050	4050	4050	4050	0
158	20231219	163800	15088590	4050	4050	4050	4050	0
159	20231219	163700	15088590	4050	4050	4050	4050	0
160	20231219	163600	15088590	4050	4050	4050	4050	0
161	20231219	163500	15088590	4050	4050	4050	4050	0
162	20231219	163400	15088590	4050	4050	4050	4050	0
163	20231219	163300	15088590	4050	4050	4050	4050	0
164	20231219	163200	15088590	4050	4050	4050	4050	0
165	20231219	163100	15088590	4050	4050	4050	4050	0
166	20231219	163000	15088590	4050	4050	4050	4050	0
167	20231219	162900	15088590	4050	4050	4050	4050	0
168	20231219	162800	15088590	4050	4050	4050	4050	0
169	20231219	162700	15088590	4050	4050	4050	4050	0
170	20231219	162600	15088590	4050	4050	4050	4050	0
171	20231219	162500	15088590	4050	4050	4050	4050	0
172	20231219	162400	15088590	4050	4050	4050	4050	0
173	20231219	162300	15088590	4050	4050	4050	4050	0
174	20231219	162200	15088590	4050	4050	4050	4050	0
175	20231219	162100	15088590	4050	4050	4050	4050	0
176	20231219	162000	15088590	4050	4050	4050	4050	0
177	20231219	161900	15088590	4050	4050	4050	4050	0
178	20231219	161800	15088590	4050	4050	4050	4050	0
179	20231219	161700	15088590	4050	4050	4050	4050	0
180	20231219	161600	15088590	4050	4050	4050	4050	0
181	20231219	161500	15088590	4050	4050	4050	4050	0
182	20231219	161400	15088590	4050	4050	4050	4050	50
183	20231219	161300	15088590	4050	4050	4050	4050	0
184	20231219	161200	15088590	4050	4050	4050	4050	0
185	20231219	161100	15088590	4050	4050	4050	4050	0
186	20231219	161000	15088590	4050	4050	4050	4050	0
187	20231219	160900	15088590	4050	4050	4050	4050	0
188	20231219	160800	15088590	4050	4050	4050	4050	0
189	20231219	160700	15088590	4050	4050	4050	4050	0
190	20231219	160600	15088590	4050	4050	4050	4050	0
191	20231219	160500	15088590	4050	4050	4050	4050	0
192	20231219	160400	15088590	4050	4050	4050	4050	0
193	20231219	160300	15088590	4050	4050	4050	4050	0
194	20231219	160200	15088590	4050	4050	4050	4050	0
195	20231219	160100	15088590	4050	4050	4050	4050	0
196	20231219	160000	15088590	4050	4050	4050	4050	0
197	20231219	155900	15088590	4050	4050	4050	4050	0
198	20231219	155800	15088590	4050	4050	4050	4050	0
199	20231219	155700	15088590	4050	4050	4050	4050	0
200	20231219	155600	15088590	4050	4050	4050	4050	0
201	20231219	155500	15088590	4050	4050	4050	4050	0
202	20231219	155400	15088590	4050	4050	4050	4050	0
203	20231219	155300	15088590	4050	4050	4050	4050	0
204	20231219	155200	15088590	4050	4050	4050	4050	0
205	20231219	155100	15088590	4050	4050	4050	4050	0
206	20231219	155000	15088590	4050	4050	4050	4050	0
207	20231219	154900	15088590	4050	4050	4050	4050	0
208	20231219	154800	15088590	4050	4050	4050	4050	0
209	20231219	154700	15088590	4050	4050	4050	4050	0
210	20231219	154600	15088590	4050	4050	4050	4050	0
211	20231219	154500	15088590	4050	4050	4050	4050	0
212	20231219	154400	15088590	4050	4050	4050	4050	50
213	20231219	154300	15088590	4050	4050	4050	4050	0
214	20231219	154200	15088590	4050	4050	4050	4050	0
215	20231219	154100	15088590	4050	4050	4050	4050	0
216	20231219	154000	15088590	4050	4050	4050	4050	0
217	20231219	153900	15088590	4050	4050	4050	4050	0
218	20231219	153800	15088590	4050	4050	4050	4050	0
219	20231219	153700	15088590	4050	4050	4050	4050	0
220	20231219	153600	15088590	4050	4050	4050	4050	0
221	20231219	153500	15088590	4050	4050	4050	4050	0
222	20231219	153400	15088590	4050	4050	4050	4050	0
223	20231219	153300	15088590	4050	4050	4050	4050	0
224	20231219	153200	15088590	4050	4050	4050	4050	0
225	20231219	153100	15088590	4050	4050	4050	4050	0
226	20231219	153000	15088590	4050	4050	4050	4050	50
227	20231219	152900	14886090	4040	4040	4040	4040	0
228	20231219	152800	14886090	4040	4040	4040	4040	0
229	20231219	152700	14886090	4040	4040	4040	4040	0
230	20231219	152600	14886090	4040	4040	4040	4040	0
231	20231219	152500	14886090	4040	4040	4040	4040	0
232	20231219	152400	14886090	4040	4040	4040	4040	0
233	20231219	152300	14886090	4040	4040	4040	4040	0
234	20231219	152200	14886090	4040	4040	4040	4040	0
235	20231219	152100	14886090	4040	4040	4040	4040	0
236	20231219	152000	14886090	4040	4040	4040	4040	0
237	20231219	151900	14886090	4040	4035	4040	4035	2
238	20231219	151800	14878015	4010	4010	4010	4010	1
239	20231219	151700	14874005	4035	4010	4035	4010	2
240	20231219	151600	14865960	4005	4005	4005	4005	0
241	20231219	151500	14865960	4005	4005	4005	4005	5
242	20231219	151400	14845935	4005	4005	4005	4005	1
243	20231219	151300	14841930	4005	4005	4005	4005	0
244	20231219	151200	14841930	4005	4005	4005	4005	0
245	20231219	151100	14841930	4005	4035	4035	4005	69
246	20231219	151000	14565315	4040	4040	4040	4040	0
247	20231219	150900	14565315	4040	4040	4040	4040	0
248	20231219	150800	14565315	4040	4040	4040	4040	0
249	20231219	150700	14565315	4040	4040	4040	4040	0
250	20231219	150600	14565315	4040	4040	4040	4040	0
251	20231219	150500	14565315	4040	4040	4040	4040	0
252	20231219	150400	14565315	4040	4040	4040	4040	0
253	20231219	150300	14565315	4040	4040	4040	4040	0
254	20231219	150200	14565315	4040	4040	4040	4040	0
255	20231219	150100	14565315	4040	4040	4040	4040	0
256	20231219	150000	14565315	4040	4040	4040	4040	0
257	20231219	145900	14565315	4040	4040	4040	4040	0
258	20231219	145800	14565315	4040	4040	4040	4040	0
259	20231219	145700	14565315	4040	4040	4040	4040	0
260	20231219	145600	14565315	4040	4040	4040	4040	0
261	20231219	145500	14565315	4040	4040	4040	4040	5
262	20231219	145400	14545115	4035	4035	4035	4035	0
263	20231219	145300	14545115	4035	4035	4035	4035	0
264	20231219	145200	14545115	4035	4035	4035	4035	0
265	20231219	145100	14545115	4035	4035	4035	4035	0
266	20231219	145000	14545115	4035	4035	4035	4035	0
267	20231219	144900	14545115	4035	4035	4035	4035	0
268	20231219	144800	14545115	4035	4035	4035	4035	0
269	20231219	144700	14545115	4035	4035	4035	4035	0
270	20231219	144600	14545115	4035	4035	4035	4035	0
271	20231219	144500	14545115	4035	4045	4045	4035	50
272	20231219	144400	14342875	4045	4045	4045	4045	0
273	20231219	144300	14342875	4045	4045	4045	4045	0
274	20231219	144200	14342875	4045	4045	4045	4045	0
275	20231219	144100	14342875	4045	4045	4045	4045	0
276	20231219	144000	14342875	4045	4045	4045	4045	0
277	20231219	143900	14342875	4045	4045	4045	4045	0
278	20231219	143800	14342875	4045	4045	4045	4045	0
279	20231219	143700	14342875	4045	4045	4045	4045	0
280	20231219	143600	14342875	4045	4045	4045	4045	0
281	20231219	143500	14342875	4045	4045	4045	4045	0
282	20231219	143400	14342875	4045	4045	4045	4045	0
283	20231219	143300	14342875	4045	4045	4045	4045	0
284	20231219	143200	14342875	4045	4045	4045	4045	0
285	20231219	143100	14342875	4045	4045	4045	4045	0
286	20231219	143000	14342875	4045	4045	4045	4045	0
287	20231219	142900	14342875	4045	4045	4045	4045	0
288	20231219	142800	14342875	4045	4045	4045	4045	1
289	20231219	142700	14338830	4035	4035	4035	4035	0
290	20231219	142600	14338830	4035	4035	4035	4035	0
291	20231219	142500	14338830	4035	4035	4035	4035	0
292	20231219	142400	14338830	4035	4035	4035	4035	0
293	20231219	142300	14338830	4035	4035	4035	4035	0
294	20231219	142200	14338830	4035	4035	4035	4035	0
295	20231219	142100	14338830	4035	4035	4035	4035	0
296	20231219	142000	14338830	4035	4035	4035	4035	0
297	20231219	141900	14338830	4035	4035	4035	4035	0
298	20231219	141800	14338830	4035	4035	4035	4035	0
299	20231219	141700	14338830	4035	4035	4035	4035	0
300	20231219	141600	14338830	4035	4035	4035	4035	0
301	20231219	141500	14338830	4035	4035	4035	4035	0
302	20231219	141400	14338830	4035	4035	4035	4035	0
303	20231219	141300	14338830	4035	4035	4035	4035	1
304	20231219	141200	14334795	4035	4040	4040	4035	41
305	20231219	141100	14169350	4050	4050	4050	4050	0
306	20231219	141000	14169350	4050	4050	4050	4050	0
307	20231219	140900	14169350	4050	4050	4050	4050	0
308	20231219	140800	14169350	4050	4050	4050	4050	0
309	20231219	140700	14169350	4050	4050	4050	4050	0
310	20231219	140600	14169350	4050	4050	4050	4050	0
311	20231219	140500	14169350	4050	4050	4050	4050	0
312	20231219	140400	14169350	4050	4050	4050	4050	1
313	20231219	140300	14165300	4040	4045	4045	4040	4
314	20231219	140200	14149135	4050	4050	4050	4050	0
315	20231219	140100	14149135	4050	4050	4050	4050	0
316	20231219	140000	14149135	4050	4050	4050	4050	0
317	20231219	135900	14149135	4050	4050	4050	4050	0
318	20231219	135800	14149135	4050	4060	4060	4050	4
319	20231219	135700	14132910	4065	4065	4065	4065	7
320	20231219	135600	14104455	4070	4070	4070	4070	0
321	20231219	135500	14104455	4070	4070	4070	4070	0
322	20231219	135400	14104455	4070	4070	4070	4070	0
323	20231219	135300	14104455	4070	4070	4070	4070	2
324	20231219	135200	14096315	4075	4075	4075	4075	0
325	20231219	135100	14096315	4075	4075	4075	4075	0
326	20231219	135000	14096315	4075	4075	4075	4075	0
327	20231219	134900	14096315	4075	4075	4075	4075	0
328	20231219	134800	14096315	4075	4075	4075	4075	0
329	20231219	134700	14096315	4075	4075	4075	4075	0
330	20231219	134600	14096315	4075	4075	4075	4075	0
331	20231219	134500	14096315	4075	4075	4075	4075	0
332	20231219	134400	14096315	4075	4075	4075	4075	0
333	20231219	134300	14096315	4075	4075	4075	4075	0
334	20231219	134200	14096315	4075	4075	4075	4075	0
335	20231219	134100	14096315	4075	4075	4075	4075	0
336	20231219	134000	14096315	4075	4075	4075	4075	0
337	20231219	133900	14096315	4075	4070	4075	4060	45
338	20231219	133800	13913100	4075	4075	4075	4075	1
339	20231219	133700	13909025	4070	4070	4070	4070	10
340	20231219	133600	13868325	4070	4070	4070	4070	0
341	20231219	133500	13868325	4070	4065	4070	4065	10
342	20231219	133400	13827630	4070	4070	4070	4070	0
343	20231219	133300	13827630	4070	4070	4070	4070	96
344	20231219	133200	13436910	4070	4070	4070	4070	0
345	20231219	133100	13436910	4070	4070	4070	4070	0
346	20231219	133000	13436910	4070	4035	4070	4035	4
347	20231219	132900	13420705	4030	4030	4030	4030	100
348	20231219	132800	13017705	4030	4030	4030	4030	0
349	20231219	132700	13017705	4030	4030	4030	4030	0
350	20231219	132600	13017705	4030	4030	4030	4030	1
351	20231219	132500	13013675	4030	4030	4030	4030	0
352	20231219	132400	13013675	4030	4030	4030	4030	0
353	20231219	132300	13013675	4030	4030	4030	4030	0
354	20231219	132200	13013675	4030	4030	4030	4030	0
355	20231219	132100	13013675	4030	4030	4030	4030	0
356	20231219	132000	13013675	4030	4030	4030	4030	0
357	20231219	131900	13013675	4030	4030	4030	4030	0
358	20231219	131800	13013675	4030	4030	4030	4030	2
359	20231219	131700	13005615	4030	4030	4030	4030	0
360	20231219	131600	13005615	4030	4030	4030	4030	0
361	20231219	131500	13005615	4030	4030	4030	4030	0
362	20231219	131400	13005615	4030	4030	4030	4030	0
363	20231219	131300	13005615	4030	4030	4030	4030	0
364	20231219	131200	13005615	4030	4030	4030	4030	0
365	20231219	131100	13005615	4030	4030	4030	4030	0
366	20231219	131000	13005615	4030	4030	4030	4030	0
367	20231219	130900	13005615	4030	4030	4030	4030	0
368	20231219	130800	13005615	4030	4030	4030	4030	0
369	20231219	130700	13005615	4030	4030	4030	4030	0
370	20231219	130600	13005615	4030	4030	4030	4030	0
371	20231219	130500	13005615	4030	4030	4030	4030	0
372	20231219	130400	13005615	4030	4030	4030	4030	0
373	20231219	130300	13005615	4030	4030	4030	4030	0
374	20231219	130200	13005615	4030	4030	4030	4030	0
375	20231219	130100	13005615	4030	4030	4030	4030	0
376	20231219	130000	13005615	4030	4030	4030	4030	0
377	20231219	125900	13005615	4030	4030	4030	4030	0
378	20231219	125800	13005615	4030	4030	4030	4030	0
379	20231219	125700	13005615	4030	4030	4030	4030	0
380	20231219	125600	13005615	4030	4030	4030	4030	10
381	20231219	125500	12965315	4030	4030	4030	4030	0
382	20231219	125400	12965315	4030	4030	4030	4030	0
383	20231219	125300	12965315	4030	4030	4030	4030	0
384	20231219	125200	12965315	4030	4030	4030	4030	0
385	20231219	125100	12965315	4030	4030	4030	4030	0
386	20231219	125000	12965315	4030	4030	4030	4030	0
387	20231219	124900	12965315	4030	4030	4030	4030	0
388	20231219	124800	12965315	4030	4030	4030	4030	0
389	20231219	124700	12965315	4030	4030	4030	4030	0
390	20231219	124600	12965315	4030	4030	4030	4030	0
391	20231219	124500	12965315	4030	4030	4030	4030	0
392	20231219	124400	12965315	4030	4030	4030	4030	0
393	20231219	124300	12965315	4030	4030	4030	4030	0
394	20231219	124200	12965315	4030	4030	4030	4030	0
395	20231219	124100	12965315	4030	4030	4030	4030	0
396	20231219	124000	12965315	4030	4030	4030	4030	0
397	20231219	123900	12965315	4030	4030	4030	4030	0
398	20231219	123800	12965315	4030	4030	4030	4030	0
399	20231219	123700	12965315	4030	4030	4030	4030	0
400	20231219	123600	12965315	4030	4030	4030	4030	0
401	20231219	123500	12965315	4030	4030	4030	4030	0
402	20231219	123400	12965315	4030	4030	4030	4030	0
403	20231219	123300	12965315	4030	4030	4030	4030	0
404	20231219	123200	12965315	4030	4030	4030	4030	0
405	20231219	123100	12965315	4030	4030	4030	4030	0
406	20231219	123000	12965315	4030	4030	4030	4030	0
407	20231219	122900	12965315	4030	4030	4030	4030	0
408	20231219	122800	12965315	4030	4030	4030	4030	1
409	20231219	122700	12961285	4005	4005	4005	4005	0
410	20231219	122600	12961285	4005	4005	4005	4005	0
411	20231219	122500	12961285	4005	4005	4005	4005	0
412	20231219	122400	12961285	4005	4005	4005	4005	0
413	20231219	122300	12961285	4005	4005	4005	4005	0
414	20231219	122200	12961285	4005	4005	4005	4005	0
415	20231219	122100	12961285	4005	4005	4005	4005	0
416	20231219	122000	12961285	4005	4005	4005	4005	1
417	20231219	121900	12957280	4030	4030	4030	4030	0
418	20231219	121800	12957280	4030	4030	4030	4030	0
419	20231219	121700	12957280	4030	4030	4030	4030	0
420	20231219	121600	12957280	4030	4030	4030	4030	0
421	20231219	121500	12957280	4030	4030	4030	4030	0
422	20231219	121400	12957280	4030	4030	4030	4030	0
423	20231219	121300	12957280	4030	4030	4030	4030	0
424	20231219	121200	12957280	4030	4030	4030	4030	0
425	20231219	121100	12957280	4030	4030	4030	4030	0
426	20231219	121000	12957280	4030	4030	4030	4030	0
427	20231219	120900	12957280	4030	4030	4030	4030	0
428	20231219	120800	12957280	4030	4030	4030	4030	0
429	20231219	120700	12957280	4030	4030	4030	4030	0
430	20231219	120600	12957280	4030	4030	4030	4030	0
431	20231219	120500	12957280	4030	4030	4030	4030	0
432	20231219	120400	12957280	4030	4030	4030	4030	0
433	20231219	120300	12957280	4030	4030	4030	4030	0
434	20231219	120200	12957280	4030	4030	4030	4030	0
435	20231219	120100	12957280	4030	4030	4030	4030	0
436	20231219	120000	12957280	4030	4030	4030	4030	0
437	20231219	115900	12957280	4030	4030	4030	4030	0
438	20231219	115800	12957280	4030	4030	4030	4030	0
439	20231219	115700	12957280	4030	4030	4030	4030	0
440	20231219	115600	12957280	4030	4030	4030	4030	1
441	20231219	115500	12953250	4025	4025	4025	4025	1
442	20231219	115400	12949225	4035	4035	4035	4035	0
443	20231219	115300	12949225	4035	4035	4035	4035	130
444	20231219	115200	12424675	4060	4055	4060	4055	2
445	20231219	115100	12416560	4035	4035	4035	4035	21
446	20231219	115000	12331825	4060	4060	4060	4060	0
447	20231219	114900	12331825	4060	4060	4060	4060	0
448	20231219	114800	12331825	4060	4060	4060	4060	0
449	20231219	114700	12331825	4060	4060	4060	4060	0
450	20231219	114600	12331825	4060	4060	4060	4060	0
451	20231219	114500	12331825	4060	4060	4060	4060	0
452	20231219	114400	12331825	4060	4055	4060	4055	2
453	20231219	114300	12323710	4035	4035	4035	4035	30
454	20231219	114200	12202660	4060	4060	4060	4060	0
455	20231219	114100	12202660	4060	4060	4060	4060	0
456	20231219	114000	12202660	4060	4060	4060	4060	0
457	20231219	113900	12202660	4060	4060	4060	4060	0
458	20231219	113800	12202660	4060	4060	4060	4060	0
459	20231219	113700	12202660	4060	4060	4060	4060	0
460	20231219	113600	12202660	4060	4060	4060	4060	0
461	20231219	113500	12202660	4060	4055	4060	4055	5
462	20231219	113400	12182380	4055	4055	4055	4055	0
463	20231219	113300	12182380	4055	4055	4055	4055	0
464	20231219	113200	12182380	4055	4055	4055	4055	0
465	20231219	113100	12182380	4055	4055	4055	4055	0
466	20231219	113000	12182380	4055	4035	4055	4035	122
467	20231219	112900	11690090	4055	4055	4055	4055	0
468	20231219	112800	11690090	4055	4055	4055	4055	0
469	20231219	112700	11690090	4055	4055	4055	4055	0
470	20231219	112600	11690090	4055	4055	4055	4055	0
471	20231219	112500	11690090	4055	4055	4055	4055	0
472	20231219	112400	11690090	4055	4055	4055	4055	0
473	20231219	112300	11690090	4055	4055	4055	4055	0
474	20231219	112200	11690090	4055	4055	4055	4055	0
475	20231219	112100	11690090	4055	4055	4055	4055	0
476	20231219	112000	11690090	4055	4055	4055	4055	0
477	20231219	111900	11690090	4055	4055	4055	4055	0
478	20231219	111800	11690090	4055	4055	4055	4055	1
479	20231219	111700	11686035	4035	4035	4035	4035	0
480	20231219	111600	11686035	4035	4035	4035	4035	2
481	20231219	111500	11677965	4060	4060	4060	4060	0
482	20231219	111400	11677965	4060	4060	4060	4060	0
483	20231219	111300	11677965	4060	4060	4060	4060	0
484	20231219	111200	11677965	4060	4060	4060	4060	2
485	20231219	111100	11669845	4070	4070	4070	4070	0
486	20231219	111000	11669845	4070	4070	4070	4070	81
487	20231219	110900	11340175	4070	4070	4070	4070	0
488	20231219	110800	11340175	4070	4070	4070	4070	1
489	20231219	110700	11336105	4035	4035	4035	4035	0
490	20231219	110600	11336105	4035	4035	4035	4035	0
491	20231219	110500	11336105	4035	4035	4035	4035	0
492	20231219	110400	11336105	4035	4035	4035	4035	1
493	20231219	110300	11332070	4075	4075	4075	4075	100
494	20231219	110200	10924570	4075	4075	4075	4075	10
495	20231219	110100	10883820	4075	4075	4075	4075	0
496	20231219	110000	10883820	4075	4075	4075	4075	1
497	20231219	105900	10879745	4035	4035	4035	4035	0
498	20231219	105800	10879745	4035	4035	4035	4035	1
499	20231219	105700	10875710	4075	4075	4075	4075	0
500	20231219	105600	10875710	4075	4075	4075	4075	0
501	20231219	105500	10875710	4075	4075	4075	4075	0
502	20231219	105400	10875710	4075	4075	4075	4075	1
503	20231219	105300	10871635	4035	4050	4050	4035	10
504	20231219	105200	10831270	4045	4035	4045	4030	191
505	20231219	105100	10059895	4030	4030	4030	4030	3
506	20231219	105000	10047805	4035	4035	4035	4035	0
507	20231219	104900	10047805	4035	4035	4035	4035	3
508	20231219	104800	10035700	4035	4035	4035	4025	72
509	20231219	104700	9745880	4025	4025	4025	4025	5
510	20231219	104600	9725755	4040	4030	4040	4030	48
511	20231219	104500	9531870	4030	4030	4030	4030	108
512	20231219	104400	9096630	4030	4030	4030	4030	1
513	20231219	104300	9092600	4030	4030	4030	4030	1
514	20231219	104200	9088570	3985	3980	3985	3980	311
515	20231219	104100	7849780	3980	3980	3980	3980	0
516	20231219	104000	7849780	3980	3980	3980	3980	1
517	20231219	103900	7845800	3985	3985	3985	3985	0
518	20231219	103800	7845800	3985	3985	3985	3985	0
519	20231219	103700	7845800	3985	3985	3985	3985	0
520	20231219	103600	7845800	3985	3985	3985	3985	0
521	20231219	103500	7845800	3985	3985	3985	3985	0
522	20231219	103400	7845800	3985	3985	3985	3985	0
523	20231219	103300	7845800	3985	3985	3985	3985	0
524	20231219	103200	7845800	3985	3985	3985	3985	0
525	20231219	103100	7845800	3985	3985	3985	3985	0
526	20231219	103000	7845800	3985	3985	3985	3985	0
527	20231219	102900	7845800	3985	3985	3985	3985	0
528	20231219	102800	7845800	3985	3985	3985	3985	0
529	20231219	102700	7845800	3985	3985	3985	3985	0
530	20231219	102600	7845800	3985	3985	3985	3985	0
531	20231219	102500	7845800	3985	3985	3985	3985	0
532	20231219	102400	7845800	3985	3985	3985	3985	0
533	20231219	102300	7845800	3985	3985	3985	3985	0
534	20231219	102200	7845800	3985	3985	3985	3985	0
535	20231219	102100	7845800	3985	3985	3985	3985	0
536	20231219	102000	7845800	3985	3985	3985	3985	0
537	20231219	101900	7845800	3985	3985	3985	3985	0
538	20231219	101800	7845800	3985	3985	3985	3985	0
539	20231219	101700	7845800	3985	3985	3985	3985	0
540	20231219	101600	7845800	3985	3985	3985	3985	0
541	20231219	101500	7845800	3985	3985	3985	3985	0
542	20231219	101400	7845800	3985	3985	3985	3985	0
543	20231219	101300	7845800	3985	3985	3985	3985	0
544	20231219	101200	7845800	3985	3985	3985	3985	0
545	20231219	101100	7845800	3985	3985	3985	3985	0
546	20231219	101000	7845800	3985	3985	3985	3985	0
547	20231219	100900	7845800	3985	3985	3985	3985	0
548	20231219	100800	7845800	3985	3985	3985	3985	0
549	20231219	100700	7845800	3985	3985	3985	3985	0
550	20231219	100600	7845800	3985	3985	3985	3985	0
551	20231219	100500	7845800	3985	3985	3985	3985	0
552	20231219	100400	7845800	3985	3985	3985	3985	0
553	20231219	100300	7845800	3985	3985	3985	3985	0
554	20231219	100200	7845800	3985	3985	3985	3985	0
555	20231219	100100	7845800	3985	3985	3985	3985	0
556	20231219	100000	7845800	3985	3915	3985	3915	21
557	20231219	095900	7763515	3915	3915	3915	3915	5
558	20231219	095800	7743940	3985	3985	3985	3985	0
559	20231219	095700	7743940	3985	3985	3985	3985	0
560	20231219	095600	7743940	3985	3985	3985	3985	0
561	20231219	095500	7743940	3985	3985	3985	3985	0
562	20231219	095400	7743940	3985	3985	3985	3985	0
563	20231219	095300	7743940	3985	3985	3985	3985	0
564	20231219	095200	7743940	3985	3985	3985	3985	0
565	20231219	095100	7743940	3985	3985	3985	3985	0
566	20231219	095000	7743940	3985	3985	3985	3985	0
567	20231219	094900	7743940	3985	3985	3985	3985	0
568	20231219	094800	7743940	3985	3985	3985	3985	0
569	20231219	094700	7743940	3985	3985	3985	3985	0
570	20231219	094600	7743940	3985	3985	3985	3985	0
571	20231219	094500	7743940	3985	3985	3985	3985	0
572	20231219	094400	7743940	3985	3985	3985	3985	0
573	20231219	094300	7743940	3985	3985	3985	3985	0
574	20231219	094200	7743940	3985	3985	3985	3985	0
575	20231219	094100	7743940	3985	3985	3985	3985	0
576	20231219	094000	7743940	3985	3985	3985	3985	21
577	20231219	093900	7660255	3910	3910	3910	3910	1522
578	20231219	093800	1709235	3910	3920	3920	3910	35
579	20231219	093700	1572200	3925	3945	3945	3925	212
580	20231219	093600	738930	3950	3950	3950	3950	1
581	20231219	093500	734980	3960	3960	3960	3960	1
582	20231219	093400	731020	3970	3970	3970	3970	0
583	20231219	093300	731020	3970	3970	3970	3970	0
584	20231219	093200	731020	3970	3970	3970	3970	0
585	20231219	093100	731020	3970	3970	3970	3970	0
586	20231219	093000	731020	3970	3970	3970	3970	0
587	20231219	092900	731020	3970	3970	3970	3970	0
588	20231219	092800	731020	3970	3970	3970	3970	1
589	20231219	092700	727050	3930	3930	3930	3930	0
590	20231219	092600	727050	3930	3930	3930	3930	0
591	20231219	092500	727050	3930	3930	3930	3930	0
592	20231219	092400	727050	3930	3930	3930	3930	0
593	20231219	092300	727050	3930	3930	3930	3930	0
594	20231219	092200	727050	3930	3930	3930	3930	0
595	20231219	092100	727050	3930	3930	3930	3930	0
596	20231219	092000	727050	3930	3930	3930	3930	0
597	20231219	091900	727050	3930	3930	3930	3930	0
598	20231219	091800	727050	3930	3930	3930	3930	0
599	20231219	091700	727050	3930	3930	3930	3930	0
600	20231219	091600	727050	3930	3930	3930	3930	0
601	20231219	091500	727050	3930	3930	3930	3930	0
602	20231219	091400	727050	3930	3930	3930	3930	0
603	20231219	091300	727050	3930	3930	3930	3930	0
604	20231219	091200	727050	3930	3930	3930	3930	50
605	20231219	091100	530550	3930	3930	3930	3930	0
606	20231219	091000	530550	3930	3930	3930	3930	0
607	20231219	090900	530550	3930	3930	3930	3930	0
608	20231219	090800	530550	3930	3930	3930	3930	0
609	20231219	090700	530550	3930	3930	3930	3930	0
610	20231219	090600	530550	3930	3930	3930	3930	0
611	20231219	090500	530550	3930	3930	3930	3930	76
612	20231219	090400	231870	3930	3930	3930	3930	0
613	20231219	090300	231870	3930	3930	3930	3930	0
614	20231219	090200	231870	3930	3930	3930	3930	0
615	20231219	090100	231870	3930	3930	3930	3930	0
616	20231219	090000	231870	3930	3930	3930	3930	59