KissMeData/033200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191300	16125635	4000	4000	4000	4000	360
3	20231222	191200	16125635	4000	4000	4000	4000	0
4	20231222	191100	16125635	4000	4000	4000	4000	0
5	20231222	191000	16125635	4000	4000	4000	4000	0
6	20231222	190900	16125635	4000	4000	4000	4000	0
7	20231222	190800	16125635	4000	4000	4000	4000	0
8	20231222	190700	16125635	4000	4000	4000	4000	0
9	20231222	190600	16125635	4000	4000	4000	4000	0
10	20231222	190500	16125635	4000	4000	4000	4000	0
11	20231222	190400	16125635	4000	4000	4000	4000	0
12	20231222	190300	16125635	4000	4000	4000	4000	0
13	20231222	190200	16125635	4000	4000	4000	4000	0
14	20231222	190100	16125635	4000	4000	4000	4000	0
15	20231222	190000	16125635	4000	4000	4000	4000	0
16	20231222	185900	16125635	4000	4000	4000	4000	0
17	20231222	185800	16125635	4000	4000	4000	4000	0
18	20231222	185700	16125635	4000	4000	4000	4000	0
19	20231222	185600	16125635	4000	4000	4000	4000	0
20	20231222	185500	16125635	4000	4000	4000	4000	0
21	20231222	185400	16125635	4000	4000	4000	4000	0
22	20231222	185300	16125635	4000	4000	4000	4000	0
23	20231222	185200	16125635	4000	4000	4000	4000	0
24	20231222	185100	16125635	4000	4000	4000	4000	0
25	20231222	185000	16125635	4000	4000	4000	4000	0
26	20231222	184900	16125635	4000	4000	4000	4000	0
27	20231222	184800	16125635	4000	4000	4000	4000	0
28	20231222	184700	16125635	4000	4000	4000	4000	0
29	20231222	184600	16125635	4000	4000	4000	4000	0
30	20231222	184500	16125635	4000	4000	4000	4000	0
31	20231222	184400	16125635	4000	4000	4000	4000	0
32	20231222	184300	16125635	4000	4000	4000	4000	360
33	20231222	184200	16125635	4000	4000	4000	4000	0
34	20231222	184100	16125635	4000	4000	4000	4000	0
35	20231222	184000	16125635	4000	4000	4000	4000	0
36	20231222	183900	16125635	4000	4000	4000	4000	0
37	20231222	183800	16125635	4000	4000	4000	4000	0
38	20231222	183700	16125635	4000	4000	4000	4000	0
39	20231222	183600	16125635	4000	4000	4000	4000	0
40	20231222	183500	16125635	4000	4000	4000	4000	0
41	20231222	183400	16125635	4000	4000	4000	4000	0
42	20231222	183300	16125635	4000	4000	4000	4000	0
43	20231222	183200	16125635	4000	4000	4000	4000	0
44	20231222	183100	16125635	4000	4000	4000	4000	0
45	20231222	183000	16125635	4000	4000	4000	4000	0
46	20231222	182900	16125635	4000	4000	4000	4000	0
47	20231222	182800	16125635	4000	4000	4000	4000	0
48	20231222	182700	16125635	4000	4000	4000	4000	0
49	20231222	182600	16125635	4000	4000	4000	4000	0
50	20231222	182500	16125635	4000	4000	4000	4000	0
51	20231222	182400	16125635	4000	4000	4000	4000	0
52	20231222	182300	16125635	4000	4000	4000	4000	0
53	20231222	182200	16125635	4000	4000	4000	4000	0
54	20231222	182100	16125635	4000	4000	4000	4000	0
55	20231222	182000	16125635	4000	4000	4000	4000	0
56	20231222	181900	16125635	4000	4000	4000	4000	0
57	20231222	181800	16125635	4000	4000	4000	4000	0
58	20231222	181700	16125635	4000	4000	4000	4000	0
59	20231222	181600	16125635	4000	4000	4000	4000	0
60	20231222	181500	16125635	4000	4000	4000	4000	0
61	20231222	181400	16125635	4000	4000	4000	4000	0
62	20231222	181300	16125635	4000	4000	4000	4000	360
63	20231222	181200	16125635	4000	4000	4000	4000	0
64	20231222	181100	16125635	4000	4000	4000	4000	0
65	20231222	181000	16125635	4000	4000	4000	4000	0
66	20231222	180900	16125635	4000	4000	4000	4000	0
67	20231222	180800	16125635	4000	4000	4000	4000	0
68	20231222	180700	16125635	4000	4000	4000	4000	0
69	20231222	180600	16125635	4000	4000	4000	4000	0
70	20231222	180500	16125635	4000	4000	4000	4000	0
71	20231222	180400	16125635	4000	4000	4000	4000	0
72	20231222	180300	16125635	4000	4000	4000	4000	0
73	20231222	180200	16125635	4000	4000	4000	4000	0
74	20231222	180100	16125635	4000	4000	4000	4000	0
75	20231222	180000	16125635	4000	4000	4000	4000	0
76	20231222	175900	16125635	4000	4000	4000	4000	0
77	20231222	175800	16125635	4000	4000	4000	4000	0
78	20231222	175700	16125635	4000	4000	4000	4000	0
79	20231222	175600	16125635	4000	4000	4000	4000	0
80	20231222	175500	16125635	4000	4000	4000	4000	0
81	20231222	175400	16125635	4000	4000	4000	4000	0
82	20231222	175300	16125635	4000	4000	4000	4000	0
83	20231222	175200	16125635	4000	4000	4000	4000	0
84	20231222	175100	16125635	4000	4000	4000	4000	0
85	20231222	175000	16125635	4000	4000	4000	4000	0
86	20231222	174900	16125635	4000	4000	4000	4000	0
87	20231222	174800	16125635	4000	4000	4000	4000	0
88	20231222	174700	16125635	4000	4000	4000	4000	0
89	20231222	174600	16125635	4000	4000	4000	4000	0
90	20231222	174500	16125635	4000	4000	4000	4000	0
91	20231222	174400	16125635	4000	4000	4000	4000	0
92	20231222	174300	16125635	4000	4000	4000	4000	360
93	20231222	174200	16125635	4000	4000	4000	4000	0
94	20231222	174100	16125635	4000	4000	4000	4000	0
95	20231222	174000	16125635	4000	4000	4000	4000	0
96	20231222	173900	16125635	4000	4000	4000	4000	0
97	20231222	173800	16125635	4000	4000	4000	4000	0
98	20231222	173700	16125635	4000	4000	4000	4000	0
99	20231222	173600	16125635	4000	4000	4000	4000	0
100	20231222	173500	16125635	4000	4000	4000	4000	0
101	20231222	173400	16125635	4000	4000	4000	4000	0
102	20231222	173300	16125635	4000	4000	4000	4000	0
103	20231222	173200	16125635	4000	4000	4000	4000	0
104	20231222	173100	16125635	4000	4000	4000	4000	0
105	20231222	173000	16125635	4000	4000	4000	4000	0
106	20231222	172900	16125635	4000	4000	4000	4000	0
107	20231222	172800	16125635	4000	4000	4000	4000	0
108	20231222	172700	16125635	4000	4000	4000	4000	0
109	20231222	172600	16125635	4000	4000	4000	4000	0
110	20231222	172500	16125635	4000	4000	4000	4000	0
111	20231222	172400	16125635	4000	4000	4000	4000	0
112	20231222	172300	16125635	4000	4000	4000	4000	0
113	20231222	172200	16125635	4000	4000	4000	4000	0
114	20231222	172100	16125635	4000	4000	4000	4000	0
115	20231222	172000	16125635	4000	4000	4000	4000	0
116	20231222	171900	16125635	4000	4000	4000	4000	0
117	20231222	171800	16125635	4000	4000	4000	4000	0
118	20231222	171700	16125635	4000	4000	4000	4000	0
119	20231222	171600	16125635	4000	4000	4000	4000	0
120	20231222	171500	16125635	4000	4000	4000	4000	0
121	20231222	171400	16125635	4000	4000	4000	4000	0
122	20231222	171300	16125635	4000	4000	4000	4000	360
123	20231222	171200	16125635	4000	4000	4000	4000	0
124	20231222	171100	16125635	4000	4000	4000	4000	0
125	20231222	171000	16125635	4000	4000	4000	4000	0
126	20231222	170900	16125635	4000	4000	4000	4000	0
127	20231222	170800	16125635	4000	4000	4000	4000	0
128	20231222	170700	16125635	4000	4000	4000	4000	0
129	20231222	170600	16125635	4000	4000	4000	4000	0
130	20231222	170500	16125635	4000	4000	4000	4000	0
131	20231222	170400	16125635	4000	4000	4000	4000	0
132	20231222	170300	16125635	4000	4000	4000	4000	0
133	20231222	170200	16125635	4000	4000	4000	4000	0
134	20231222	170100	16125635	4000	4000	4000	4000	0
135	20231222	170000	16125635	4000	4000	4000	4000	0
136	20231222	165900	16125635	4000	4000	4000	4000	0
137	20231222	165800	16125635	4000	4000	4000	4000	0
138	20231222	165700	16125635	4000	4000	4000	4000	0
139	20231222	165600	16125635	4000	4000	4000	4000	0
140	20231222	165500	16125635	4000	4000	4000	4000	0
141	20231222	165400	16125635	4000	4000	4000	4000	0
142	20231222	165300	16125635	4000	4000	4000	4000	0
143	20231222	165200	16125635	4000	4000	4000	4000	0
144	20231222	165100	16125635	4000	4000	4000	4000	0
145	20231222	165000	16125635	4000	4000	4000	4000	0
146	20231222	164900	16125635	4000	4000	4000	4000	0
147	20231222	164800	16125635	4000	4000	4000	4000	0
148	20231222	164700	16125635	4000	4000	4000	4000	0
149	20231222	164600	16125635	4000	4000	4000	4000	0
150	20231222	164500	16125635	4000	4000	4000	4000	0
151	20231222	164400	16125635	4000	4000	4000	4000	0
152	20231222	164300	16125635	4000	4000	4000	4000	360
153	20231222	164200	16125635	4000	4000	4000	4000	0
154	20231222	164100	16125635	4000	4000	4000	4000	0
155	20231222	164000	16125635	4000	4000	4000	4000	0
156	20231222	163900	16125635	4000	4000	4000	4000	0
157	20231222	163800	16125635	4000	4000	4000	4000	0
158	20231222	163700	16125635	4000	4000	4000	4000	0
159	20231222	163600	16125635	4000	4000	4000	4000	0
160	20231222	163500	16125635	4000	4000	4000	4000	0
161	20231222	163400	16125635	4000	4000	4000	4000	0
162	20231222	163300	16125635	4000	4000	4000	4000	0
163	20231222	163200	16125635	4000	4000	4000	4000	0
164	20231222	163100	16125635	4000	4000	4000	4000	0
165	20231222	163000	16125635	4000	4000	4000	4000	0
166	20231222	162900	16125635	4000	4000	4000	4000	0
167	20231222	162800	16125635	4000	4000	4000	4000	0
168	20231222	162700	16125635	4000	4000	4000	4000	0
169	20231222	162600	16125635	4000	4000	4000	4000	0
170	20231222	162500	16125635	4000	4000	4000	4000	0
171	20231222	162400	16125635	4000	4000	4000	4000	0
172	20231222	162300	16125635	4000	4000	4000	4000	0
173	20231222	162200	16125635	4000	4000	4000	4000	0
174	20231222	162100	16125635	4000	4000	4000	4000	0
175	20231222	162000	16125635	4000	4000	4000	4000	0
176	20231222	161900	16125635	4000	4000	4000	4000	0
177	20231222	161800	16125635	4000	4000	4000	4000	0
178	20231222	161700	16125635	4000	4000	4000	4000	0
179	20231222	161600	16125635	4000	4000	4000	4000	0
180	20231222	161500	16125635	4000	4000	4000	4000	0
181	20231222	161400	16125635	4000	4000	4000	4000	0
182	20231222	161300	16125635	4000	4000	4000	4000	360
183	20231222	161200	16125635	4000	4000	4000	4000	0
184	20231222	161100	16125635	4000	4000	4000	4000	0
185	20231222	161000	16125635	4000	4000	4000	4000	0
186	20231222	160900	16125635	4000	4000	4000	4000	0
187	20231222	160800	16125635	4000	4000	4000	4000	0
188	20231222	160700	16125635	4000	4000	4000	4000	0
189	20231222	160600	16125635	4000	4000	4000	4000	0
190	20231222	160500	16125635	4000	4000	4000	4000	0
191	20231222	160400	16125635	4000	4000	4000	4000	0
192	20231222	160300	16125635	4000	4000	4000	4000	0
193	20231222	160200	16125635	4000	4000	4000	4000	0
194	20231222	160100	16125635	4000	4000	4000	4000	0
195	20231222	160000	16125635	4000	4000	4000	4000	0
196	20231222	155900	16125635	4000	4000	4000	4000	0
197	20231222	155800	16125635	4000	4000	4000	4000	0
198	20231222	155700	16125635	4000	4000	4000	4000	0
199	20231222	155600	16125635	4000	4000	4000	4000	0
200	20231222	155500	16125635	4000	4000	4000	4000	0
201	20231222	155400	16125635	4000	4000	4000	4000	0
202	20231222	155300	16125635	4000	4000	4000	4000	0
203	20231222	155200	16125635	4000	4000	4000	4000	0
204	20231222	155100	16125635	4000	4000	4000	4000	0
205	20231222	155000	16125635	4000	4000	4000	4000	0
206	20231222	154900	16125635	4000	4000	4000	4000	0
207	20231222	154800	16125635	4000	4000	4000	4000	0
208	20231222	154700	16125635	4000	4000	4000	4000	0
209	20231222	154600	16125635	4000	4000	4000	4000	0
210	20231222	154500	16125635	4000	4000	4000	4000	0
211	20231222	154400	16125635	4000	4000	4000	4000	0
212	20231222	154300	16125635	4000	4000	4000	4000	360
213	20231222	154200	16125635	4000	4000	4000	4000	0
214	20231222	154100	16125635	4000	4000	4000	4000	0
215	20231222	154000	16125635	4000	4000	4000	4000	0
216	20231222	153900	16125635	4000	4000	4000	4000	0
217	20231222	153800	16125635	4000	4000	4000	4000	0
218	20231222	153700	16125635	4000	4000	4000	4000	0
219	20231222	153600	16125635	4000	4000	4000	4000	0
220	20231222	153500	16125635	4000	4000	4000	4000	0
221	20231222	153400	16125635	4000	4000	4000	4000	0
222	20231222	153300	16125635	4000	4000	4000	4000	0
223	20231222	153200	16125635	4000	4000	4000	4000	0
224	20231222	153100	16125635	4000	4000	4000	4000	0
225	20231222	153000	16125635	4000	4000	4000	4000	360
226	20231222	152900	14685635	4005	4005	4005	4005	0
227	20231222	152800	14685635	4005	4005	4005	4005	0
228	20231222	152700	14685635	4005	4005	4005	4005	0
229	20231222	152600	14685635	4005	4005	4005	4005	0
230	20231222	152500	14685635	4005	4005	4005	4005	0
231	20231222	152400	14685635	4005	4005	4005	4005	0
232	20231222	152300	14685635	4005	4005	4005	4005	0
233	20231222	152200	14685635	4005	4005	4005	4005	0
234	20231222	152100	14685635	4005	4005	4005	4005	0
235	20231222	152000	14685635	4005	4005	4005	4005	0
236	20231222	151900	14685635	4005	4005	4005	4005	0
237	20231222	151800	14685635	4005	4005	4005	4005	5
238	20231222	151700	14665610	4005	4005	4005	4005	0
239	20231222	151600	14665610	4005	4005	4005	4005	0
240	20231222	151500	14665610	4005	4005	4005	4005	0
241	20231222	151400	14665610	4005	4005	4005	4005	0
242	20231222	151300	14665610	4005	4005	4005	4005	0
243	20231222	151200	14665610	4005	4005	4005	4005	0
244	20231222	151100	14665610	4005	4005	4005	4005	0
245	20231222	151000	14665610	4005	4005	4005	4005	60
246	20231222	150900	14425310	4005	4000	4005	4000	506
247	20231222	150800	12400280	4000	4000	4000	4000	1
248	20231222	150700	12396280	4030	4030	4030	4030	0
249	20231222	150600	12396280	4030	4030	4030	4030	0
250	20231222	150500	12396280	4030	4030	4030	4030	0
251	20231222	150400	12396280	4030	4030	4030	4030	12
252	20231222	150300	12347920	4000	4000	4000	4000	100
253	20231222	150200	11947920	4030	4030	4030	4030	7
254	20231222	150100	11919710	4030	4000	4030	4000	2
255	20231222	150000	11911680	4005	4005	4005	4005	0
256	20231222	145900	11911680	4005	4005	4005	4005	0
257	20231222	145800	11911680	4005	4005	4005	4005	112
258	20231222	145700	11463120	4015	4015	4015	4015	0
259	20231222	145600	11463120	4015	4015	4015	4015	0
260	20231222	145500	11463120	4015	4015	4015	4015	0
261	20231222	145400	11463120	4015	4015	4015	4015	0
262	20231222	145300	11463120	4015	4015	4015	4015	0
263	20231222	145200	11463120	4015	4015	4015	4015	0
264	20231222	145100	11463120	4015	4015	4015	4015	0
265	20231222	145000	11463120	4015	4015	4015	4015	0
266	20231222	144900	11463120	4015	4015	4015	4015	0
267	20231222	144800	11463120	4015	4015	4015	4015	0
268	20231222	144700	11463120	4015	4015	4015	4015	0
269	20231222	144600	11463120	4015	4015	4015	4015	0
270	20231222	144500	11463120	4015	4015	4015	4015	0
271	20231222	144400	11463120	4015	4015	4015	4015	0
272	20231222	144300	11463120	4015	4015	4015	4015	0
273	20231222	144200	11463120	4015	4015	4015	4015	0
274	20231222	144100	11463120	4015	4015	4015	4015	0
275	20231222	144000	11463120	4015	4015	4015	4015	50
276	20231222	143900	11262370	4015	4015	4015	4015	0
277	20231222	143800	11262370	4015	4015	4015	4015	0
278	20231222	143700	11262370	4015	4015	4015	4015	0
279	20231222	143600	11262370	4015	4015	4015	4015	0
280	20231222	143500	11262370	4015	4015	4015	4015	0
281	20231222	143400	11262370	4015	4015	4015	4015	0
282	20231222	143300	11262370	4015	4015	4015	4015	0
283	20231222	143200	11262370	4015	4015	4015	4015	0
284	20231222	143100	11262370	4015	4015	4015	4015	0
285	20231222	143000	11262370	4015	4015	4015	4015	0
286	20231222	142900	11262370	4015	4015	4015	4015	0
287	20231222	142800	11262370	4015	4015	4015	4015	0
288	20231222	142700	11262370	4015	4015	4015	4015	10
289	20231222	142600	11222220	4015	4015	4015	4015	50
290	20231222	142500	11021470	4015	4015	4015	4015	0
291	20231222	142400	11021470	4015	4005	4015	4005	112
292	20231222	142300	10572610	4015	4015	4015	4015	0
293	20231222	142200	10572610	4015	4015	4015	4015	0
294	20231222	142100	10572610	4015	4015	4015	4015	110
295	20231222	142000	10130960	4015	4010	4015	4010	530
296	20231222	141900	8004510	4015	4015	4015	4015	0
297	20231222	141800	8004510	4015	4015	4015	4015	0
298	20231222	141700	8004510	4015	4050	4050	4010	350
299	20231222	141600	6598610	4090	4090	4090	4090	0
300	20231222	141500	6598610	4090	4090	4090	4090	0
301	20231222	141400	6598610	4090	4090	4090	4090	0
302	20231222	141300	6598610	4090	4090	4090	4090	0
303	20231222	141200	6598610	4090	4090	4090	4090	0
304	20231222	141100	6598610	4090	4090	4090	4090	0
305	20231222	141000	6598610	4090	4090	4090	4090	0
306	20231222	140900	6598610	4090	4090	4090	4090	0
307	20231222	140800	6598610	4090	4090	4090	4090	0
308	20231222	140700	6598610	4090	4090	4090	4090	0
309	20231222	140600	6598610	4090	4090	4090	4090	0
310	20231222	140500	6598610	4090	4090	4090	4090	0
311	20231222	140400	6598610	4090	4090	4090	4090	0
312	20231222	140300	6598610	4090	4090	4090	4090	0
313	20231222	140200	6598610	4090	4090	4090	4090	0
314	20231222	140100	6598610	4090	4090	4090	4090	0
315	20231222	140000	6598610	4090	4090	4090	4090	0
316	20231222	135900	6598610	4090	4090	4090	4090	0
317	20231222	135800	6598610	4090	4090	4090	4090	0
318	20231222	135700	6598610	4090	4090	4090	4090	6
319	20231222	135600	6574070	4010	4010	4010	4010	0
320	20231222	135500	6574070	4010	4010	4010	4010	0
321	20231222	135400	6574070	4010	4010	4010	4010	0
322	20231222	135300	6574070	4010	4010	4010	4010	0
323	20231222	135200	6574070	4010	4010	4010	4010	0
324	20231222	135100	6574070	4010	4010	4010	4010	0
325	20231222	135000	6574070	4010	4090	4105	4010	208
326	20231222	134900	5721075	4020	4020	4020	4020	0
327	20231222	134800	5721075	4020	4020	4020	4015	15
328	20231222	134700	5660825	4105	4050	4105	4050	208
329	20231222	134600	4809475	4045	4035	4045	4035	399
330	20231222	134500	3196470	4000	4000	4000	4000	0
331	20231222	134400	3196470	4000	4000	4000	4000	0
332	20231222	134300	3196470	4000	4000	4000	4000	0
333	20231222	134200	3196470	4000	4000	4000	4000	268
334	20231222	134100	2124470	4000	4000	4000	4000	0
335	20231222	134000	2124470	4000	4000	4000	4000	0
336	20231222	133900	2124470	4000	4000	4000	4000	0
337	20231222	133800	2124470	4000	4000	4000	4000	0
338	20231222	133700	2124470	4000	4000	4000	4000	0
339	20231222	133600	2124470	4000	4000	4000	4000	0
340	20231222	133500	2124470	4000	4000	4000	4000	0
341	20231222	133400	2124470	4000	4000	4000	4000	0
342	20231222	133300	2124470	4000	4000	4000	4000	0
343	20231222	133200	2124470	4000	4000	4000	4000	0
344	20231222	133100	2124470	4000	4000	4000	4000	0
345	20231222	133000	2124470	4000	4000	4000	4000	0
346	20231222	132900	2124470	4000	4000	4000	4000	0
347	20231222	132800	2124470	4000	4000	4000	4000	0
348	20231222	132700	2124470	4000	4000	4000	4000	0
349	20231222	132600	2124470	4000	4000	4000	4000	0
350	20231222	132500	2124470	4000	4000	4000	4000	0
351	20231222	132400	2124470	4000	4000	4000	4000	0
352	20231222	132300	2124470	4000	4000	4000	4000	0
353	20231222	132200	2124470	4000	4000	4000	4000	0
354	20231222	132100	2124470	4000	4000	4000	4000	0
355	20231222	132000	2124470	4000	4000	4000	4000	0
356	20231222	131900	2124470	4000	4000	4000	4000	0
357	20231222	131800	2124470	4000	4000	4000	4000	0
358	20231222	131700	2124470	4000	4000	4000	4000	0
359	20231222	131600	2124470	4000	4000	4000	4000	0
360	20231222	131500	2124470	4000	4000	4000	4000	0
361	20231222	131400	2124470	4000	4000	4000	4000	1
362	20231222	131300	2120470	4000	4000	4000	4000	0
363	20231222	131200	2120470	4000	4000	4000	4000	0
364	20231222	131100	2120470	4000	4000	4000	4000	0
365	20231222	131000	2120470	4000	4000	4000	4000	0
366	20231222	130900	2120470	4000	4000	4000	4000	0
367	20231222	130800	2120470	4000	4000	4000	4000	0
368	20231222	130700	2120470	4000	4000	4000	4000	0
369	20231222	130600	2120470	4000	4000	4000	4000	0
370	20231222	130500	2120470	4000	4000	4000	4000	0
371	20231222	130400	2120470	4000	4000	4000	4000	0
372	20231222	130300	2120470	4000	4000	4000	4000	0
373	20231222	130200	2120470	4000	4000	4000	4000	0
374	20231222	130100	2120470	4000	4000	4000	4000	0
375	20231222	130000	2120470	4000	4000	4000	4000	0
376	20231222	125900	2120470	4000	4000	4000	4000	0
377	20231222	125800	2120470	4000	4000	4000	4000	0
378	20231222	125700	2120470	4000	4000	4000	4000	0
379	20231222	125600	2120470	4000	4000	4000	4000	0
380	20231222	125500	2120470	4000	4000	4000	4000	0
381	20231222	125400	2120470	4000	4000	4000	4000	0
382	20231222	125300	2120470	4000	4000	4000	4000	0
383	20231222	125200	2120470	4000	4000	4000	4000	0
384	20231222	125100	2120470	4000	4000	4000	4000	0
385	20231222	125000	2120470	4000	4000	4000	4000	0
386	20231222	124900	2120470	4000	4000	4000	4000	0
387	20231222	124800	2120470	4000	4000	4000	4000	0
388	20231222	124700	2120470	4000	4000	4000	4000	0
389	20231222	124600	2120470	4000	4000	4000	4000	0
390	20231222	124500	2120470	4000	4000	4000	4000	0
391	20231222	124400	2120470	4000	4000	4000	4000	0
392	20231222	124300	2120470	4000	4000	4000	4000	0
393	20231222	124200	2120470	4000	4000	4000	4000	0
394	20231222	124100	2120470	4000	4000	4000	4000	0
395	20231222	124000	2120470	4000	4000	4000	4000	0
396	20231222	123900	2120470	4000	4000	4000	4000	0
397	20231222	123800	2120470	4000	4000	4000	4000	0
398	20231222	123700	2120470	4000	4000	4000	4000	0
399	20231222	123600	2120470	4000	4000	4000	4000	0
400	20231222	123500	2120470	4000	4000	4000	4000	0
401	20231222	123400	2120470	4000	4000	4000	4000	1
402	20231222	123300	2116470	4000	4000	4000	4000	0
403	20231222	123200	2116470	4000	4000	4000	4000	0
404	20231222	123100	2116470	4000	4000	4000	4000	0
405	20231222	123000	2116470	4000	4000	4000	4000	0
406	20231222	122900	2116470	4000	4000	4000	4000	0
407	20231222	122800	2116470	4000	4000	4000	4000	0
408	20231222	122700	2116470	4000	4000	4000	4000	0
409	20231222	122600	2116470	4000	4000	4000	4000	0
410	20231222	122500	2116470	4000	4000	4000	4000	0
411	20231222	122400	2116470	4000	4000	4000	4000	0
412	20231222	122300	2116470	4000	4000	4000	4000	0
413	20231222	122200	2116470	4000	4000	4000	4000	0
414	20231222	122100	2116470	4000	4000	4000	4000	0
415	20231222	122000	2116470	4000	4000	4000	4000	0
416	20231222	121900	2116470	4000	4000	4000	4000	0
417	20231222	121800	2116470	4000	4000	4000	4000	0
418	20231222	121700	2116470	4000	4000	4000	4000	0
419	20231222	121600	2116470	4000	4000	4000	4000	0
420	20231222	121500	2116470	4000	4000	4000	4000	0
421	20231222	121400	2116470	4000	4000	4000	4000	0
422	20231222	121300	2116470	4000	4000	4000	4000	0
423	20231222	121200	2116470	4000	4000	4000	4000	0
424	20231222	121100	2116470	4000	4000	4000	4000	0
425	20231222	121000	2116470	4000	4000	4000	4000	0
426	20231222	120900	2116470	4000	4000	4000	4000	0
427	20231222	120800	2116470	4000	4000	4000	4000	0
428	20231222	120700	2116470	4000	4000	4000	4000	0
429	20231222	120600	2116470	4000	4000	4000	4000	0
430	20231222	120500	2116470	4000	4000	4000	4000	0
431	20231222	120400	2116470	4000	4000	4000	4000	0
432	20231222	120300	2116470	4000	4000	4000	4000	0
433	20231222	120200	2116470	4000	4000	4000	4000	0
434	20231222	120100	2116470	4000	4000	4000	4000	0
435	20231222	120000	2116470	4000	4000	4000	4000	0
436	20231222	115900	2116470	4000	4000	4000	4000	0
437	20231222	115800	2116470	4000	4000	4000	4000	0
438	20231222	115700	2116470	4000	4000	4000	4000	0
439	20231222	115600	2116470	4000	4000	4000	4000	0
440	20231222	115500	2116470	4000	4000	4000	4000	0
441	20231222	115400	2116470	4000	4000	4000	4000	0
442	20231222	115300	2116470	4000	4000	4000	4000	0
443	20231222	115200	2116470	4000	4000	4000	4000	0
444	20231222	115100	2116470	4000	4000	4000	4000	0
445	20231222	115000	2116470	4000	4000	4000	4000	0
446	20231222	114900	2116470	4000	4000	4000	4000	0
447	20231222	114800	2116470	4000	4000	4000	4000	0
448	20231222	114700	2116470	4000	4000	4000	4000	0
449	20231222	114600	2116470	4000	4000	4000	4000	0
450	20231222	114500	2116470	4000	4000	4000	4000	0
451	20231222	114400	2116470	4000	4000	4000	4000	37
452	20231222	114300	1968470	4000	4000	4000	4000	0
453	20231222	114200	1968470	4000	4000	4000	4000	0
454	20231222	114100	1968470	4000	4000	4000	4000	0
455	20231222	114000	1968470	4000	4000	4000	4000	1
456	20231222	113900	1964470	4000	4000	4000	4000	0
457	20231222	113800	1964470	4000	4000	4000	4000	0
458	20231222	113700	1964470	4000	4000	4000	4000	1
459	20231222	113600	1960470	3990	3990	3990	3990	0
460	20231222	113500	1960470	3990	3990	3990	3990	0
461	20231222	113400	1960470	3990	3990	3990	3990	6
462	20231222	113300	1936530	3995	3995	3995	3995	0
463	20231222	113200	1936530	3995	3995	3995	3995	1
464	20231222	113100	1932535	3940	3940	3940	3940	0
465	20231222	113000	1932535	3940	3940	3940	3940	0
466	20231222	112900	1932535	3940	3940	3940	3940	0
467	20231222	112800	1932535	3940	3940	3940	3940	0
468	20231222	112700	1932535	3940	3940	3940	3940	0
469	20231222	112600	1932535	3940	3940	3940	3940	0
470	20231222	112500	1932535	3940	3940	3940	3940	0
471	20231222	112400	1932535	3940	3940	3940	3940	0
472	20231222	112300	1932535	3940	3940	3940	3940	0
473	20231222	112200	1932535	3940	3940	3940	3940	0
474	20231222	112100	1932535	3940	3940	3940	3940	0
475	20231222	112000	1932535	3940	3940	3940	3940	0
476	20231222	111900	1932535	3940	3940	3940	3940	0
477	20231222	111800	1932535	3940	3940	3940	3940	0
478	20231222	111700	1932535	3940	3940	3940	3940	0
479	20231222	111600	1932535	3940	3940	3940	3940	0
480	20231222	111500	1932535	3940	3940	3940	3940	2
481	20231222	111400	1924655	3945	3945	3945	3945	0
482	20231222	111300	1924655	3945	3945	3945	3945	0
483	20231222	111200	1924655	3945	3945	3945	3945	0
484	20231222	111100	1924655	3945	3945	3945	3945	0
485	20231222	111000	1924655	3945	3950	3950	3945	65
486	20231222	110900	1667940	4040	4040	4040	4040	1
487	20231222	110800	1663900	4040	4030	4040	4030	9
488	20231222	110700	1627550	4040	4040	4040	4040	0
489	20231222	110600	1627550	4040	4040	4040	4040	0
490	20231222	110500	1627550	4040	4015	4040	4015	59
491	20231222	110400	1389585	4020	4020	4020	4020	0
492	20231222	110300	1389585	4020	4020	4020	4020	0
493	20231222	110200	1389585	4020	4020	4020	4020	0
494	20231222	110100	1389585	4020	4020	4020	4020	0
495	20231222	110000	1389585	4020	4020	4020	4020	0
496	20231222	105900	1389585	4020	4020	4020	4020	0
497	20231222	105800	1389585	4020	4010	4020	4010	20
498	20231222	105700	1309215	4005	4005	4005	4005	0
499	20231222	105600	1309215	4005	4005	4005	4005	0
500	20231222	105500	1309215	4005	4005	4005	4005	0
501	20231222	105400	1309215	4005	3990	4005	3990	8
502	20231222	105300	1277230	3970	3970	3970	3970	0
503	20231222	105200	1277230	3970	3960	3970	3960	35
504	20231222	105100	1138400	3970	3970	3970	3970	0
505	20231222	105000	1138400	3970	3970	3970	3970	0
506	20231222	104900	1138400	3970	3970	3970	3970	0
507	20231222	104800	1138400	3970	3970	3970	3970	0
508	20231222	104700	1138400	3970	3970	3970	3970	0
509	20231222	104600	1138400	3970	3970	3970	3970	0
510	20231222	104500	1138400	3970	3970	3970	3970	0
511	20231222	104400	1138400	3970	3970	3970	3970	0
512	20231222	104300	1138400	3970	3970	3970	3970	0
513	20231222	104200	1138400	3970	3970	3970	3970	0
514	20231222	104100	1138400	3970	3970	3970	3970	0
515	20231222	104000	1138400	3970	3970	3970	3970	0
516	20231222	103900	1138400	3970	3970	3970	3970	0
517	20231222	103800	1138400	3970	3970	3970	3970	0
518	20231222	103700	1138400	3970	3970	3970	3970	0
519	20231222	103600	1138400	3970	3970	3970	3970	0
520	20231222	103500	1138400	3970	3970	3970	3970	0
521	20231222	103400	1138400	3970	3970	3970	3970	0
522	20231222	103300	1138400	3970	3970	3970	3970	0
523	20231222	103200	1138400	3970	3970	3970	3970	0
524	20231222	103100	1138400	3970	3970	3970	3970	0
525	20231222	103000	1138400	3970	3970	3970	3970	0
526	20231222	102900	1138400	3970	3970	3970	3970	0
527	20231222	102800	1138400	3970	3970	3970	3970	0
528	20231222	102700	1138400	3970	3970	3970	3970	0
529	20231222	102600	1138400	3970	3970	3970	3970	0
530	20231222	102500	1138400	3970	3970	3970	3970	0
531	20231222	102400	1138400	3970	3970	3970	3970	0
532	20231222	102300	1138400	3970	3970	3970	3970	0
533	20231222	102200	1138400	3970	3970	3970	3970	0
534	20231222	102100	1138400	3970	3970	3970	3970	0
535	20231222	102000	1138400	3970	3970	3970	3970	0
536	20231222	101900	1138400	3970	3970	3970	3970	1
537	20231222	101800	1134430	3935	3935	3935	3935	0
538	20231222	101700	1134430	3935	3935	3935	3935	0
539	20231222	101600	1134430	3935	3935	3935	3935	0
540	20231222	101500	1134430	3935	3935	3935	3935	0
541	20231222	101400	1134430	3935	3935	3935	3935	0
542	20231222	101300	1134430	3935	3935	3935	3935	0
543	20231222	101200	1134430	3935	3935	3935	3935	0
544	20231222	101100	1134430	3935	3935	3935	3935	0
545	20231222	101000	1134430	3935	3935	3935	3935	0
546	20231222	100900	1134430	3935	3935	3935	3935	0
547	20231222	100800	1134430	3935	3940	3940	3935	20
548	20231222	100700	1055675	3945	3950	3950	3945	137
549	20231222	100600	514940	4000	4000	4000	4000	0
550	20231222	100500	514940	4000	4000	4000	4000	0
551	20231222	100400	514940	4000	4000	4000	4000	0
552	20231222	100300	514940	4000	4000	4000	4000	0
553	20231222	100200	514940	4000	4000	4000	4000	0
554	20231222	100100	514940	4000	4000	4000	4000	0
555	20231222	100000	514940	4000	4000	4000	4000	0
556	20231222	095900	514940	4000	4000	4000	4000	0
557	20231222	095800	514940	4000	4000	4000	4000	0
558	20231222	095700	514940	4000	4000	4000	4000	0
559	20231222	095600	514940	4000	4000	4000	4000	0
560	20231222	095500	514940	4000	4000	4000	4000	0
561	20231222	095400	514940	4000	4000	4000	4000	0
562	20231222	095300	514940	4000	4000	4000	4000	0
563	20231222	095200	514940	4000	4000	4000	4000	5
564	20231222	095100	494940	4000	4000	4000	4000	0
565	20231222	095000	494940	4000	4000	4000	4000	0
566	20231222	094900	494940	4000	4000	4000	4000	0
567	20231222	094800	494940	4000	4000	4000	4000	0
568	20231222	094700	494940	4000	4000	4000	4000	0
569	20231222	094600	494940	4000	4000	4000	4000	0
570	20231222	094500	494940	4000	4000	4000	4000	0
571	20231222	094400	494940	4000	4000	4000	4000	0
572	20231222	094300	494940	4000	4000	4000	4000	0
573	20231222	094200	494940	4000	4000	4000	4000	0
574	20231222	094100	494940	4000	4000	4000	4000	0
575	20231222	094000	494940	4000	4000	4000	4000	0
576	20231222	093900	494940	4000	4000	4000	4000	1
577	20231222	093800	490940	4005	4005	4005	4005	0
578	20231222	093700	490940	4005	4005	4005	4005	0
579	20231222	093600	490940	4005	4005	4005	4005	0
580	20231222	093500	490940	4005	4005	4005	4005	0
581	20231222	093400	490940	4005	4005	4005	4005	0
582	20231222	093300	490940	4005	4005	4005	4005	0
583	20231222	093200	490940	4005	4005	4005	4005	0
584	20231222	093100	490940	4005	4005	4005	4005	0
585	20231222	093000	490940	4005	4005	4005	4005	0
586	20231222	092900	490940	4005	4005	4005	4005	0
587	20231222	092800	490940	4005	4000	4005	4000	4
588	20231222	092700	474935	3935	3935	3935	3935	0
589	20231222	092600	474935	3935	3960	3960	3935	50
590	20231222	092500	277310	3935	3935	3935	3935	0
591	20231222	092400	277310	3935	3935	3935	3935	0
592	20231222	092300	277310	3935	3935	3935	3935	0
593	20231222	092200	277310	3935	3935	3935	3935	0
594	20231222	092100	277310	3935	3935	3935	3935	0
595	20231222	092000	277310	3935	3935	3935	3935	0
596	20231222	091900	277310	3935	3935	3935	3935	0
597	20231222	091800	277310	3935	3935	3935	3935	0
598	20231222	091700	277310	3935	3935	3935	3935	0
599	20231222	091600	277310	3935	3935	3935	3935	0
600	20231222	091500	277310	3935	3935	3935	3935	1
601	20231222	091400	273375	4030	4015	4030	4015	10
602	20231222	091300	233150	4025	4025	4025	4025	0
603	20231222	091200	233150	4025	4025	4025	4025	0
604	20231222	091100	233150	4025	4025	4025	4025	44
605	20231222	091000	56050	4025	4015	4025	4015	7
606	20231222	090900	27885	3910	3910	3910	3910	0
607	20231222	090800	27885	3910	3910	3910	3910	0
608	20231222	090700	27885	3910	3980	3980	3910	4
609	20231222	090600	12075	4025	4025	4025	4025	0
610	20231222	090500	12075	4025	4025	4025	4025	0
611	20231222	090400	12075	4025	4025	4025	4025	0
612	20231222	090300	12075	4025	4025	4025	4025	0
613	20231222	090200	12075	4025	4025	4025	4025	0
614	20231222	090100	12075	4025	4025	4025	4025	0
615	20231222	090000	12075	4025	4025	4025	4025	3