KissMeData/000540/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183100	162685840	3000	3000	3000	3000	899
3	20231219	183000	162685840	3000	3000	3000	3000	0
4	20231219	182900	162685840	3000	3000	3000	3000	0
5	20231219	182800	162685840	3000	3000	3000	3000	0
6	20231219	182700	162685840	3000	3000	3000	3000	0
7	20231219	182600	162685840	3000	3000	3000	3000	0
8	20231219	182500	162685840	3000	3000	3000	3000	0
9	20231219	182400	162685840	3000	3000	3000	3000	0
10	20231219	182300	162685840	3000	3000	3000	3000	0
11	20231219	182200	162685840	3000	3000	3000	3000	0
12	20231219	182100	162685840	3000	3000	3000	3000	0
13	20231219	182000	162685840	3000	3000	3000	3000	0
14	20231219	181900	162685840	3000	3000	3000	3000	0
15	20231219	181800	162685840	3000	3000	3000	3000	0
16	20231219	181700	162685840	3000	3000	3000	3000	0
17	20231219	181600	162685840	3000	3000	3000	3000	0
18	20231219	181500	162685840	3000	3000	3000	3000	0
19	20231219	181400	162685840	3000	3000	3000	3000	0
20	20231219	181300	162685840	3000	3000	3000	3000	0
21	20231219	181200	162685840	3000	3000	3000	3000	0
22	20231219	181100	162685840	3000	3000	3000	3000	0
23	20231219	181000	162685840	3000	3000	3000	3000	0
24	20231219	180900	162685840	3000	3000	3000	3000	0
25	20231219	180800	162685840	3000	3000	3000	3000	0
26	20231219	180700	162685840	3000	3000	3000	3000	0
27	20231219	180600	162685840	3000	3000	3000	3000	0
28	20231219	180500	162685840	3000	3000	3000	3000	0
29	20231219	180400	162685840	3000	3000	3000	3000	0
30	20231219	180300	162685840	3000	3000	3000	3000	0
31	20231219	180200	162685840	3000	3000	3000	3000	0
32	20231219	180100	162685840	3000	3000	3000	3000	899
33	20231219	180000	162685840	3000	3000	3000	3000	0
34	20231219	175900	162685840	3000	3000	3000	3000	0
35	20231219	175800	162685840	3000	3000	3000	3000	0
36	20231219	175700	162685840	3000	3000	3000	3000	0
37	20231219	175600	162685840	3000	3000	3000	3000	0
38	20231219	175500	162685840	3000	3000	3000	3000	0
39	20231219	175400	162685840	3000	3000	3000	3000	0
40	20231219	175300	162685840	3000	3000	3000	3000	0
41	20231219	175200	162685840	3000	3000	3000	3000	0
42	20231219	175100	162685840	3000	3000	3000	3000	0
43	20231219	175000	162685840	3000	3000	3000	3000	0
44	20231219	174900	162685840	3000	3000	3000	3000	0
45	20231219	174800	162685840	3000	3000	3000	3000	0
46	20231219	174700	162685840	3000	3000	3000	3000	0
47	20231219	174600	162685840	3000	3000	3000	3000	0
48	20231219	174500	162685840	3000	3000	3000	3000	0
49	20231219	174400	162685840	3000	3000	3000	3000	0
50	20231219	174300	162685840	3000	3000	3000	3000	0
51	20231219	174200	162685840	3000	3000	3000	3000	0
52	20231219	174100	162685840	3000	3000	3000	3000	0
53	20231219	174000	162685840	3000	3000	3000	3000	0
54	20231219	173900	162685840	3000	3000	3000	3000	0
55	20231219	173800	162685840	3000	3000	3000	3000	0
56	20231219	173700	162685840	3000	3000	3000	3000	0
57	20231219	173600	162685840	3000	3000	3000	3000	0
58	20231219	173500	162685840	3000	3000	3000	3000	0
59	20231219	173400	162685840	3000	3000	3000	3000	0
60	20231219	173300	162685840	3000	3000	3000	3000	0
61	20231219	173200	162685840	3000	3000	3000	3000	0
62	20231219	173100	162685840	3000	3000	3000	3000	899
63	20231219	173000	162685840	3000	3000	3000	3000	0
64	20231219	172900	162685840	3000	3000	3000	3000	0
65	20231219	172800	162685840	3000	3000	3000	3000	0
66	20231219	172700	162685840	3000	3000	3000	3000	0
67	20231219	172600	162685840	3000	3000	3000	3000	0
68	20231219	172500	162685840	3000	3000	3000	3000	0
69	20231219	172400	162685840	3000	3000	3000	3000	0
70	20231219	172300	162685840	3000	3000	3000	3000	0
71	20231219	172200	162685840	3000	3000	3000	3000	0
72	20231219	172100	162685840	3000	3000	3000	3000	0
73	20231219	172000	162685840	3000	3000	3000	3000	0
74	20231219	171900	162685840	3000	3000	3000	3000	0
75	20231219	171800	162685840	3000	3000	3000	3000	0
76	20231219	171700	162685840	3000	3000	3000	3000	0
77	20231219	171600	162685840	3000	3000	3000	3000	0
78	20231219	171500	162685840	3000	3000	3000	3000	0
79	20231219	171400	162685840	3000	3000	3000	3000	0
80	20231219	171300	162685840	3000	3000	3000	3000	0
81	20231219	171200	162685840	3000	3000	3000	3000	0
82	20231219	171100	162685840	3000	3000	3000	3000	0
83	20231219	171000	162685840	3000	3000	3000	3000	0
84	20231219	170900	162685840	3000	3000	3000	3000	0
85	20231219	170800	162685840	3000	3000	3000	3000	0
86	20231219	170700	162685840	3000	3000	3000	3000	0
87	20231219	170600	162685840	3000	3000	3000	3000	0
88	20231219	170500	162685840	3000	3000	3000	3000	0
89	20231219	170400	162685840	3000	3000	3000	3000	0
90	20231219	170300	162685840	3000	3000	3000	3000	0
91	20231219	170200	162685840	3000	3000	3000	3000	0
92	20231219	170100	162685840	3000	3000	3000	3000	899
93	20231219	170000	162685840	3000	3000	3000	3000	0
94	20231219	165900	162685840	3000	3000	3000	3000	0
95	20231219	165800	162685840	3000	3000	3000	3000	0
96	20231219	165700	162685840	3000	3000	3000	3000	0
97	20231219	165600	162685840	3000	3000	3000	3000	0
98	20231219	165500	162685840	3000	3000	3000	3000	0
99	20231219	165400	162685840	3000	3000	3000	3000	0
100	20231219	165300	162685840	3000	3000	3000	3000	0
101	20231219	165200	162685840	3000	3000	3000	3000	0
102	20231219	165100	162685840	3000	3000	3000	3000	0
103	20231219	165000	162685840	3000	3000	3000	3000	0
104	20231219	164900	162685840	3000	3000	3000	3000	0
105	20231219	164800	162685840	3000	3000	3000	3000	0
106	20231219	164700	162685840	3000	3000	3000	3000	0
107	20231219	164600	162685840	3000	3000	3000	3000	0
108	20231219	164500	162685840	3000	3000	3000	3000	0
109	20231219	164400	162685840	3000	3000	3000	3000	0
110	20231219	164300	162685840	3000	3000	3000	3000	0
111	20231219	164200	162685840	3000	3000	3000	3000	0
112	20231219	164100	162685840	3000	3000	3000	3000	0
113	20231219	164000	162685840	3000	3000	3000	3000	0
114	20231219	163900	162685840	3000	3000	3000	3000	0
115	20231219	163800	162685840	3000	3000	3000	3000	0
116	20231219	163700	162685840	3000	3000	3000	3000	0
117	20231219	163600	162685840	3000	3000	3000	3000	0
118	20231219	163500	162685840	3000	3000	3000	3000	0
119	20231219	163400	162685840	3000	3000	3000	3000	0
120	20231219	163300	162685840	3000	3000	3000	3000	0
121	20231219	163200	162685840	3000	3000	3000	3000	0
122	20231219	163100	162685840	3000	3000	3000	3000	899
123	20231219	163000	162685840	3000	3000	3000	3000	0
124	20231219	162900	162685840	3000	3000	3000	3000	0
125	20231219	162800	162685840	3000	3000	3000	3000	0
126	20231219	162700	162685840	3000	3000	3000	3000	0
127	20231219	162600	162685840	3000	3000	3000	3000	0
128	20231219	162500	162685840	3000	3000	3000	3000	0
129	20231219	162400	162685840	3000	3000	3000	3000	0
130	20231219	162300	162685840	3000	3000	3000	3000	0
131	20231219	162200	162685840	3000	3000	3000	3000	0
132	20231219	162100	162685840	3000	3000	3000	3000	0
133	20231219	162000	162685840	3000	3000	3000	3000	0
134	20231219	161900	162685840	3000	3000	3000	3000	0
135	20231219	161800	162685840	3000	3000	3000	3000	0
136	20231219	161700	162685840	3000	3000	3000	3000	0
137	20231219	161600	162685840	3000	3000	3000	3000	0
138	20231219	161500	162685840	3000	3000	3000	3000	0
139	20231219	161400	162685840	3000	3000	3000	3000	0
140	20231219	161300	162685840	3000	3000	3000	3000	0
141	20231219	161200	162685840	3000	3000	3000	3000	0
142	20231219	161100	162685840	3000	3000	3000	3000	0
143	20231219	161000	162685840	3000	3000	3000	3000	0
144	20231219	160900	162685840	3000	3000	3000	3000	0
145	20231219	160800	162685840	3000	3000	3000	3000	0
146	20231219	160700	162685840	3000	3000	3000	3000	0
147	20231219	160600	162685840	3000	3000	3000	3000	0
148	20231219	160500	162685840	3000	3000	3000	3000	0
149	20231219	160400	162685840	3000	3000	3000	3000	0
150	20231219	160300	162685840	3000	3000	3000	3000	0
151	20231219	160200	162685840	3000	3000	3000	3000	0
152	20231219	160100	162685840	3000	3000	3000	3000	899
153	20231219	160000	162685840	3000	3000	3000	3000	0
154	20231219	155900	162685840	3000	3000	3000	3000	0
155	20231219	155800	162685840	3000	3000	3000	3000	0
156	20231219	155700	162685840	3000	3000	3000	3000	0
157	20231219	155600	162685840	3000	3000	3000	3000	0
158	20231219	155500	162685840	3000	3000	3000	3000	0
159	20231219	155400	162685840	3000	3000	3000	3000	0
160	20231219	155300	162685840	3000	3000	3000	3000	0
161	20231219	155200	162685840	3000	3000	3000	3000	0
162	20231219	155100	162685840	3000	3000	3000	3000	0
163	20231219	155000	162685840	3000	3000	3000	3000	0
164	20231219	154900	162685840	3000	3000	3000	3000	0
165	20231219	154800	162685840	3000	3000	3000	3000	0
166	20231219	154700	162685840	3000	3000	3000	3000	0
167	20231219	154600	162685840	3000	3000	3000	3000	0
168	20231219	154500	162685840	3000	3000	3000	3000	0
169	20231219	154400	162685840	3000	3000	3000	3000	0
170	20231219	154300	162685840	3000	3000	3000	3000	0
171	20231219	154200	162685840	3000	3000	3000	3000	0
172	20231219	154100	162685840	3000	3000	3000	3000	0
173	20231219	154000	162685840	3000	3000	3000	3000	0
174	20231219	153900	162685840	3000	3000	3000	3000	0
175	20231219	153800	162685840	3000	3000	3000	3000	0
176	20231219	153700	162685840	3000	3000	3000	3000	0
177	20231219	153600	162685840	3000	3000	3000	3000	0
178	20231219	153500	162685840	3000	3000	3000	3000	0
179	20231219	153400	162685840	3000	3000	3000	3000	0
180	20231219	153300	162685840	3000	3000	3000	3000	0
181	20231219	153200	162685840	3000	3000	3000	3000	0
182	20231219	153100	162685840	3000	3000	3000	3000	899
183	20231219	153000	162685840	3000	3000	3000	3000	899
184	20231219	152900	159988840	3000	3000	3000	3000	0
185	20231219	152800	159988840	3000	3000	3000	3000	0
186	20231219	152700	159988840	3000	3000	3000	3000	0
187	20231219	152600	159988840	3000	3000	3000	3000	0
188	20231219	152500	159988840	3000	3000	3000	3000	0
189	20231219	152400	159988840	3000	3000	3000	3000	0
190	20231219	152300	159988840	3000	3000	3000	3000	0
191	20231219	152200	159988840	3000	3000	3000	3000	0
192	20231219	152100	159988840	3000	3000	3000	3000	0
193	20231219	152000	159988840	3000	3000	3000	3000	0
194	20231219	151900	159988840	3000	3000	3000	3000	13
195	20231219	151800	159949840	3000	3000	3000	3000	31
196	20231219	151700	159856840	3000	3000	3000	3000	10
197	20231219	151600	159826840	3000	3000	3000	3000	2
198	20231219	151500	159820840	3000	3000	3000	3000	15
199	20231219	151400	159775840	3000	3000	3000	3000	2
200	20231219	151300	159769840	3000	3000	3000	3000	3
201	20231219	151200	159760840	3000	3000	3000	3000	2
202	20231219	151100	159754840	3000	3000	3000	3000	24
203	20231219	151000	159682840	3000	3000	3000	3000	2
204	20231219	150900	159676840	3005	3000	3005	3000	14
205	20231219	150800	159634785	3000	3000	3000	3000	2
206	20231219	150700	159628785	3000	3000	3000	3000	3
207	20231219	150600	159619785	3000	3000	3000	3000	2
208	20231219	150500	159613785	3000	3000	3000	3000	3
209	20231219	150400	159604785	3000	3000	3000	3000	3
210	20231219	150300	159595785	3000	3000	3000	3000	2
211	20231219	150200	159589785	3000	3000	3000	3000	44
212	20231219	150100	159457785	3000	3000	3000	3000	2
213	20231219	150000	159451785	3000	3000	3000	3000	3
214	20231219	145900	159442785	3000	3000	3000	3000	2
215	20231219	145800	159436785	3000	3000	3005	3000	45
216	20231219	145700	159301575	3000	3000	3000	3000	2
217	20231219	145600	159295575	3000	3000	3000	3000	3
218	20231219	145500	159286575	3000	3000	3000	3000	2
219	20231219	145400	159280575	3000	3000	3000	3000	3
220	20231219	145300	159271575	3000	3000	3000	3000	3
221	20231219	145200	159262575	3000	3000	3000	3000	2
222	20231219	145100	159256575	3000	3000	3000	3000	3
223	20231219	145000	159247575	3000	3000	3000	3000	2
224	20231219	144900	159241575	3000	3000	3000	3000	3
225	20231219	144800	159232575	3000	3000	3000	3000	2
226	20231219	144700	159226575	3000	3000	3000	3000	3
227	20231219	144600	159217575	3000	3000	3000	3000	2
228	20231219	144500	159211575	3000	3000	3000	3000	3
229	20231219	144400	159202575	3000	3000	3000	3000	2
230	20231219	144300	159196575	3000	3000	3000	3000	3
231	20231219	144200	159187575	3000	3000	3000	3000	2
232	20231219	144100	159181575	3000	3000	3000	3000	3
233	20231219	144000	159172575	3005	3000	3005	3000	4
234	20231219	143900	159160570	3000	3000	3000	3000	2002
235	20231219	143800	153154570	3000	3000	3000	3000	3
236	20231219	143700	153145570	3005	3005	3005	3005	30
237	20231219	143600	153055420	3005	3005	3005	3005	3
238	20231219	143500	153046405	3005	3005	3005	3005	2
239	20231219	143400	153040395	3005	3005	3005	3005	3
240	20231219	143300	153031380	3010	3005	3010	3005	3
241	20231219	143200	153022360	3005	3005	3005	3005	3
242	20231219	143100	153013345	3005	3005	3005	3005	2
243	20231219	143000	153007335	3005	3005	3005	3005	3
244	20231219	142900	152998320	3005	3005	3005	3005	3
245	20231219	142800	152989305	3005	3005	3005	3005	2
246	20231219	142700	152983295	3005	3005	3005	3005	3
247	20231219	142600	152974280	3005	3005	3005	3005	2
248	20231219	142500	152968270	3005	3005	3005	3005	3
249	20231219	142400	152959255	3005	3005	3005	3005	2
250	20231219	142300	152953245	3005	3005	3005	3005	3
251	20231219	142200	152944230	3005	3005	3005	3005	2
252	20231219	142100	152938220	3005	3005	3005	3005	3
253	20231219	142000	152929205	3005	3005	3005	3005	2
254	20231219	141900	152923195	3005	3005	3005	3005	3
255	20231219	141800	152914180	3005	3005	3005	3005	2
256	20231219	141700	152908170	3005	3000	3005	3000	562
257	20231219	141600	151219365	3000	3000	3000	3000	3
258	20231219	141500	151210365	3000	3000	3000	3000	2
259	20231219	141400	151204365	3000	3000	3000	3000	5
260	20231219	141300	151189365	3000	3000	3000	3000	2
261	20231219	141200	151183365	3010	3000	3010	3000	48
262	20231219	141100	151039325	3000	3000	3000	2995	24368
263	20231219	141000	77936705	3000	3000	3000	3000	4
264	20231219	140900	77924705	3000	3000	3000	3000	2
265	20231219	140800	77918705	3005	3000	3010	3000	6
266	20231219	140700	77900685	3000	3000	3000	3000	1
267	20231219	140600	77897685	3000	3000	3010	3000	8572
268	20231219	140500	52181165	3005	3000	3010	3000	4
269	20231219	140400	52169145	3010	3005	3010	3005	28
270	20231219	140300	52085000	3000	3000	3000	3000	1
271	20231219	140200	52082000	3000	3000	3000	3000	0
272	20231219	140100	52082000	3000	3000	3000	3000	0
273	20231219	140000	52082000	3000	3000	3000	3000	0
274	20231219	135900	52082000	3000	3000	3000	3000	500
275	20231219	135800	50582000	3005	3005	3005	3005	0
276	20231219	135700	50582000	3005	3005	3005	3005	0
277	20231219	135600	50582000	3005	3005	3005	3005	10
278	20231219	135500	50551950	3005	3005	3005	3005	0
279	20231219	135400	50551950	3005	3005	3005	3005	0
280	20231219	135300	50551950	3005	3005	3005	3005	0
281	20231219	135200	50551950	3005	3005	3005	3005	0
282	20231219	135100	50551950	3005	3005	3005	3005	0
283	20231219	135000	50551950	3005	3005	3005	3005	0
284	20231219	134900	50551950	3005	3005	3005	3005	0
285	20231219	134800	50551950	3005	3005	3005	3005	27
286	20231219	134700	50470815	3000	3000	3000	3000	0
287	20231219	134600	50470815	3000	3000	3000	3000	0
288	20231219	134500	50470815	3000	3000	3000	3000	0
289	20231219	134400	50470815	3000	3010	3010	3000	66
290	20231219	134300	50272805	3000	3000	3000	3000	0
291	20231219	134200	50272805	3000	3000	3000	3000	0
292	20231219	134100	50272805	3000	3000	3000	3000	500
293	20231219	134000	48772805	3000	3000	3000	3000	0
294	20231219	133900	48772805	3000	3000	3000	3000	0
295	20231219	133800	48772805	3000	3000	3000	3000	0
296	20231219	133700	48772805	3000	3000	3000	3000	0
297	20231219	133600	48772805	3000	3000	3000	3000	0
298	20231219	133500	48772805	3000	3000	3000	3000	0
299	20231219	133400	48772805	3000	3000	3000	3000	0
300	20231219	133300	48772805	3000	3000	3000	3000	0
301	20231219	133200	48772805	3000	3000	3000	3000	0
302	20231219	133100	48772805	3000	3000	3000	3000	0
303	20231219	133000	48772805	3000	3000	3000	3000	0
304	20231219	132900	48772805	3000	3000	3000	3000	600
305	20231219	132800	46972805	3005	3005	3005	3005	0
306	20231219	132700	46972805	3005	3005	3005	3005	0
307	20231219	132600	46972805	3005	3005	3005	3005	0
308	20231219	132500	46972805	3005	3005	3005	3005	104
309	20231219	132400	46660285	3005	3005	3005	3005	0
310	20231219	132300	46660285	3005	3005	3005	3005	0
311	20231219	132200	46660285	3005	3005	3005	3005	0
312	20231219	132100	46660285	3005	3010	3010	3005	2
313	20231219	132000	46654270	3005	3005	3005	3005	56
314	20231219	131900	46485990	3010	3010	3010	3010	1
315	20231219	131800	46482980	3005	3005	3005	3005	0
316	20231219	131700	46482980	3005	3005	3005	3005	0
317	20231219	131600	46482980	3005	3005	3005	3005	0
318	20231219	131500	46482980	3005	3005	3005	3005	1
319	20231219	131400	46479975	3005	3005	3005	3005	1
320	20231219	131300	46476970	3005	3005	3005	3005	1
321	20231219	131200	46473965	3010	3010	3010	3010	0
322	20231219	131100	46473965	3010	3010	3010	3010	0
323	20231219	131000	46473965	3010	3010	3010	3010	0
324	20231219	130900	46473965	3010	3010	3010	3010	0
325	20231219	130800	46473965	3010	3010	3010	3010	0
326	20231219	130700	46473965	3010	3010	3010	3010	0
327	20231219	130600	46473965	3010	3010	3010	3010	1
328	20231219	130500	46470955	3005	3005	3005	3005	0
329	20231219	130400	46470955	3005	3005	3005	3005	0
330	20231219	130300	46470955	3005	3005	3005	3005	0
331	20231219	130200	46470955	3005	3005	3005	3005	0
332	20231219	130100	46470955	3005	3005	3005	3005	0
333	20231219	130000	46470955	3005	3005	3005	3005	0
334	20231219	125900	46470955	3005	3005	3005	3005	0
335	20231219	125800	46470955	3005	3005	3005	3005	0
336	20231219	125700	46470955	3005	3005	3005	3005	0
337	20231219	125600	46470955	3005	3005	3005	3005	0
338	20231219	125500	46470955	3005	3005	3005	3005	0
339	20231219	125400	46470955	3005	3005	3005	3005	0
340	20231219	125300	46470955	3005	3005	3005	3005	0
341	20231219	125200	46470955	3005	3005	3005	3005	0
342	20231219	125100	46470955	3005	3005	3005	3005	10
343	20231219	125000	46440905	3010	3010	3010	3010	0
344	20231219	124900	46440905	3010	3010	3010	3010	0
345	20231219	124800	46440905	3010	3010	3010	3010	0
346	20231219	124700	46440905	3010	3010	3010	3010	0
347	20231219	124600	46440905	3010	3010	3010	3010	0
348	20231219	124500	46440905	3010	3010	3010	3010	0
349	20231219	124400	46440905	3010	3010	3010	3010	0
350	20231219	124300	46440905	3010	3010	3010	3010	0
351	20231219	124200	46440905	3010	3010	3010	3010	4
352	20231219	124100	46428865	3015	3015	3015	3015	1
353	20231219	124000	46425850	3015	3015	3015	3015	0
354	20231219	123900	46425850	3015	3015	3015	3015	0
355	20231219	123800	46425850	3015	3010	3015	3010	911
356	20231219	123700	43683715	3005	3005	3005	3005	3545
357	20231219	123600	33030990	3010	3010	3010	3010	0
358	20231219	123500	33030990	3010	3010	3010	3010	0
359	20231219	123400	33030990	3010	3010	3010	3010	2
360	20231219	123300	33024970	3010	3010	3010	3010	0
361	20231219	123200	33024970	3010	3010	3010	3010	0
362	20231219	123100	33024970	3010	3010	3010	3010	0
363	20231219	123000	33024970	3010	3010	3010	3010	0
364	20231219	122900	33024970	3010	3005	3010	3005	24
365	20231219	122800	32952750	3010	3010	3010	3005	72
366	20231219	122700	32736055	3010	3010	3010	3010	0
367	20231219	122600	32736055	3010	3010	3010	3010	4
368	20231219	122500	32724015	3010	3010	3010	3010	13
369	20231219	122400	32684885	3010	3010	3010	3010	5
370	20231219	122300	32669835	3010	3010	3010	3010	0
371	20231219	122200	32669835	3010	3010	3010	3010	0
372	20231219	122100	32669835	3010	3010	3010	3010	0
373	20231219	122000	32669835	3010	3010	3010	3010	0
374	20231219	121900	32669835	3010	3010	3010	3010	1
375	20231219	121800	32666825	3010	3010	3010	3010	1004
376	20231219	121700	29644785	3010	3010	3010	3010	0
377	20231219	121600	29644785	3010	3010	3010	3010	0
378	20231219	121500	29644785	3010	3010	3010	3010	0
379	20231219	121400	29644785	3010	3010	3010	3010	1
380	20231219	121300	29641775	3005	3005	3005	3005	0
381	20231219	121200	29641775	3005	3005	3005	3005	0
382	20231219	121100	29641775	3005	3005	3005	3005	0
383	20231219	121000	29641775	3005	3005	3005	3005	0
384	20231219	120900	29641775	3005	3005	3005	3005	0
385	20231219	120800	29641775	3005	3005	3005	3005	0
386	20231219	120700	29641775	3005	3005	3005	3005	0
387	20231219	120600	29641775	3005	3005	3005	3005	0
388	20231219	120500	29641775	3005	3005	3005	3005	0
389	20231219	120400	29641775	3005	3005	3005	3005	0
390	20231219	120300	29641775	3005	3005	3005	3005	0
391	20231219	120200	29641775	3005	3005	3005	3005	58
392	20231219	120100	29467485	3005	3005	3005	3005	0
393	20231219	120000	29467485	3005	3005	3005	3005	0
394	20231219	115900	29467485	3005	3005	3005	3005	0
395	20231219	115800	29467485	3005	3005	3005	3005	0
396	20231219	115700	29467485	3005	3005	3005	3005	0
397	20231219	115600	29467485	3005	3005	3005	3005	0
398	20231219	115500	29467485	3005	3005	3005	3005	1
399	20231219	115400	29464480	3010	3010	3010	3010	0
400	20231219	115300	29464480	3010	3010	3010	3010	0
401	20231219	115200	29464480	3010	3010	3010	3010	0
402	20231219	115100	29464480	3010	3010	3010	3010	0
403	20231219	115000	29464480	3010	3010	3010	3010	0
404	20231219	114900	29464480	3010	3010	3010	3010	0
405	20231219	114800	29464480	3010	3010	3010	3010	0
406	20231219	114700	29464480	3010	3010	3010	3010	0
407	20231219	114600	29464480	3010	3010	3010	3010	0
408	20231219	114500	29464480	3010	3010	3010	3010	0
409	20231219	114400	29464480	3010	3010	3010	3010	1
410	20231219	114300	29461470	3005	3005	3005	3005	0
411	20231219	114200	29461470	3005	3005	3005	3005	0
412	20231219	114100	29461470	3005	3005	3005	3005	0
413	20231219	114000	29461470	3005	3005	3005	3005	0
414	20231219	113900	29461470	3005	3005	3005	3005	1
415	20231219	113800	29458465	3005	3005	3005	3005	0
416	20231219	113700	29458465	3005	3005	3005	3005	0
417	20231219	113600	29458465	3005	3005	3005	3005	0
418	20231219	113500	29458465	3005	3005	3005	3005	0
419	20231219	113400	29458465	3005	3005	3005	3005	59
420	20231219	113300	29281170	3010	3010	3010	3010	0
421	20231219	113200	29281170	3010	3010	3010	3010	0
422	20231219	113100	29281170	3010	3010	3010	3010	1
423	20231219	113000	29278160	3005	3005	3005	3005	58
424	20231219	112900	29103870	3010	3010	3010	3010	0
425	20231219	112800	29103870	3010	3010	3010	3010	0
426	20231219	112700	29103870	3010	3010	3010	3010	0
427	20231219	112600	29103870	3010	3010	3010	3010	0
428	20231219	112500	29103870	3010	3010	3010	3010	0
429	20231219	112400	29103870	3010	3010	3010	3010	0
430	20231219	112300	29103870	3010	3010	3010	3010	0
431	20231219	112200	29103870	3010	3010	3010	3010	0
432	20231219	112100	29103870	3010	3010	3010	3010	0
433	20231219	112000	29103870	3010	3010	3010	3010	0
434	20231219	111900	29103870	3010	3010	3010	3010	0
435	20231219	111800	29103870	3010	3010	3010	3010	0
436	20231219	111700	29103870	3010	3010	3010	3010	0
437	20231219	111600	29103870	3010	3010	3010	3010	0
438	20231219	111500	29103870	3010	3010	3010	3010	0
439	20231219	111400	29103870	3010	3010	3010	3010	0
440	20231219	111300	29103870	3010	3010	3010	3010	1
441	20231219	111200	29100860	3010	3010	3010	3010	1000
442	20231219	111100	26090860	3005	3005	3005	3005	0
443	20231219	111000	26090860	3005	3005	3005	3005	0
444	20231219	110900	26090860	3005	3005	3005	3005	0
445	20231219	110800	26090860	3005	3005	3005	3005	0
446	20231219	110700	26090860	3005	3005	3005	3005	0
447	20231219	110600	26090860	3005	3005	3005	3005	0
448	20231219	110500	26090860	3005	3005	3005	3005	0
449	20231219	110400	26090860	3005	3005	3005	3005	14
450	20231219	110300	26048790	3005	3005	3005	3005	2568
451	20231219	110200	18331950	3010	3010	3010	3010	0
452	20231219	110100	18331950	3010	3010	3010	3010	0
453	20231219	110000	18331950	3010	3010	3010	3010	0
454	20231219	105900	18331950	3010	3010	3010	3010	4
455	20231219	105800	18319910	3005	3005	3005	3005	432
456	20231219	105700	17021750	3005	3005	3005	3005	566
457	20231219	105600	15320920	3005	3005	3005	3005	0
458	20231219	105500	15320920	3005	3005	3005	3005	1670
459	20231219	105400	10302570	3005	3005	3005	3005	0
460	20231219	105300	10302570	3005	3005	3005	3005	0
461	20231219	105200	10302570	3005	3005	3005	3005	0
462	20231219	105100	10302570	3005	3005	3005	3005	0
463	20231219	105000	10302570	3005	3005	3005	3005	0
464	20231219	104900	10302570	3005	3005	3005	3005	0
465	20231219	104800	10302570	3005	3005	3005	3005	0
466	20231219	104700	10302570	3005	3005	3005	3005	3
467	20231219	104600	10293555	3005	3005	3005	3005	1
468	20231219	104500	10290550	3000	3000	3000	3000	0
469	20231219	104400	10290550	3000	3000	3000	3000	0
470	20231219	104300	10290550	3000	3000	3000	3000	0
471	20231219	104200	10290550	3000	3000	3000	3000	0
472	20231219	104100	10290550	3000	3000	3000	3000	0
473	20231219	104000	10290550	3000	3000	3000	3000	0
474	20231219	103900	10290550	3000	3000	3000	3000	0
475	20231219	103800	10290550	3000	3000	3000	3000	0
476	20231219	103700	10290550	3000	3000	3000	3000	0
477	20231219	103600	10290550	3000	3000	3000	3000	42
478	20231219	103500	10164550	3005	3005	3005	3005	0
479	20231219	103400	10164550	3005	3005	3005	3005	0
480	20231219	103300	10164550	3005	3005	3005	3005	0
481	20231219	103200	10164550	3005	3005	3005	3005	50
482	20231219	103100	10014300	3005	3005	3005	3005	0
483	20231219	103000	10014300	3005	3005	3005	3005	0
484	20231219	102900	10014300	3005	3005	3005	3005	0
485	20231219	102800	10014300	3005	3005	3005	3005	0
486	20231219	102700	10014300	3005	3005	3005	3005	0
487	20231219	102600	10014300	3005	3005	3005	3005	0
488	20231219	102500	10014300	3005	3005	3005	3005	0
489	20231219	102400	10014300	3005	3005	3005	3005	0
490	20231219	102300	10014300	3005	3005	3005	3005	0
491	20231219	102200	10014300	3005	3005	3005	3005	0
492	20231219	102100	10014300	3005	3005	3005	3005	4
493	20231219	102000	10002280	3005	3005	3005	3005	0
494	20231219	101900	10002280	3005	3005	3005	3005	0
495	20231219	101800	10002280	3005	3005	3005	3005	0
496	20231219	101700	10002280	3005	3005	3005	3005	0
497	20231219	101600	10002280	3005	3005	3005	3005	0
498	20231219	101500	10002280	3005	3005	3005	3005	0
499	20231219	101400	10002280	3005	3005	3005	3005	0
500	20231219	101300	10002280	3005	3005	3005	3005	0
501	20231219	101200	10002280	3005	3005	3005	3005	0
502	20231219	101100	10002280	3005	3005	3005	3005	0
503	20231219	101000	10002280	3005	3005	3005	3005	0
504	20231219	100900	10002280	3005	3005	3005	3005	0
505	20231219	100800	10002280	3005	3005	3005	3005	0
506	20231219	100700	10002280	3005	3005	3005	3005	0
507	20231219	100600	10002280	3005	3005	3005	3005	0
508	20231219	100500	10002280	3005	3005	3005	3005	0
509	20231219	100400	10002280	3005	3005	3005	3005	0
510	20231219	100300	10002280	3005	3005	3005	3005	0
511	20231219	100200	10002280	3005	3005	3005	3005	0
512	20231219	100100	10002280	3005	3005	3005	3005	0
513	20231219	100000	10002280	3005	3005	3005	3005	0
514	20231219	095900	10002280	3005	3000	3005	3000	2
515	20231219	095800	9996275	3005	3000	3005	3000	3
516	20231219	095700	9987270	2995	2995	2995	2995	428
517	20231219	095600	8705410	2995	2995	2995	2995	0
518	20231219	095500	8705410	2995	2995	2995	2995	0
519	20231219	095400	8705410	2995	2995	2995	2995	0
520	20231219	095300	8705410	2995	2990	2995	2990	439
521	20231219	095200	7392795	2995	2995	2995	2995	0
522	20231219	095100	7392795	2995	2995	2995	2995	20
523	20231219	095000	7332895	2995	2995	2995	2995	0
524	20231219	094900	7332895	2995	2995	2995	2995	0
525	20231219	094800	7332895	2995	2995	2995	2995	0
526	20231219	094700	7332895	2995	2995	2995	2995	0
527	20231219	094600	7332895	2995	2995	2995	2995	0
528	20231219	094500	7332895	2995	2995	2995	2995	0
529	20231219	094400	7332895	2995	2995	2995	2995	0
530	20231219	094300	7332895	2995	2995	2995	2995	0
531	20231219	094200	7332895	2995	2995	2995	2995	0
532	20231219	094100	7332895	2995	2995	2995	2995	0
533	20231219	094000	7332895	2995	2995	2995	2995	0
534	20231219	093900	7332895	2995	2995	2995	2995	0
535	20231219	093800	7332895	2995	2995	2995	2995	0
536	20231219	093700	7332895	2995	2995	2995	2995	0
537	20231219	093600	7332895	2995	2995	2995	2995	1
538	20231219	093500	7329900	2990	2990	2990	2990	400
539	20231219	093400	6133900	3000	3000	3000	3000	3
540	20231219	093300	6124900	2995	2995	2995	2995	0
541	20231219	093200	6124900	2995	2995	2995	2995	0
542	20231219	093100	6124900	2995	2995	2995	2995	0
543	20231219	093000	6124900	2995	2995	2995	2995	0
544	20231219	092900	6124900	2995	2995	2995	2995	0
545	20231219	092800	6124900	2995	2995	2995	2995	0
546	20231219	092700	6124900	2995	2995	2995	2995	1000
547	20231219	092600	3129900	2995	2995	2995	2995	0
548	20231219	092500	3129900	2995	2995	2995	2995	0
549	20231219	092400	3129900	2995	2995	2995	2995	0
550	20231219	092300	3129900	2995	2995	2995	2995	0
551	20231219	092200	3129900	2995	2995	2995	2995	0
552	20231219	092100	3129900	2995	2995	2995	2995	0
553	20231219	092000	3129900	2995	2995	2995	2995	0
554	20231219	091900	3129900	2995	2995	2995	2995	1
555	20231219	091800	3126905	2990	2990	2990	2990	0
556	20231219	091700	3126905	2990	2990	2990	2990	0
557	20231219	091600	3126905	2990	2990	2990	2990	0
558	20231219	091500	3126905	2990	2990	2990	2990	249
559	20231219	091400	2382395	2990	2990	2990	2990	225
560	20231219	091300	1709645	2995	2995	2995	2995	3
561	20231219	091200	1700660	2995	2995	2995	2995	0
562	20231219	091100	1700660	2995	2990	2995	2990	101
563	20231219	091000	1398665	2995	2995	2995	2995	0
564	20231219	090900	1398665	2995	2995	2995	2995	89
565	20231219	090800	1132110	2995	2995	2995	2995	0
566	20231219	090700	1132110	2995	2995	2995	2995	66
567	20231219	090600	934440	2995	2995	2995	2995	8
568	20231219	090500	910480	2995	2995	2995	2995	0
569	20231219	090400	910480	2995	2995	2995	2995	0
570	20231219	090300	910480	2995	2995	2995	2995	0
571	20231219	090200	910480	2995	2995	2995	2995	0
572	20231219	090100	910480	2995	2995	2995	2995	0
573	20231219	090000	910480	2995	2995	2995	2995	304