KissMeData/005670/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184500	15656175	4840	4840	4840	4840	163
3	20231219	184400	15656175	4840	4840	4840	4840	0
4	20231219	184300	15656175	4840	4840	4840	4840	0
5	20231219	184200	15656175	4840	4840	4840	4840	0
6	20231219	184100	15656175	4840	4840	4840	4840	0
7	20231219	184000	15656175	4840	4840	4840	4840	0
8	20231219	183900	15656175	4840	4840	4840	4840	0
9	20231219	183800	15656175	4840	4840	4840	4840	0
10	20231219	183700	15656175	4840	4840	4840	4840	0
11	20231219	183600	15656175	4840	4840	4840	4840	0
12	20231219	183500	15656175	4840	4840	4840	4840	0
13	20231219	183400	15656175	4840	4840	4840	4840	0
14	20231219	183300	15656175	4840	4840	4840	4840	0
15	20231219	183200	15656175	4840	4840	4840	4840	0
16	20231219	183100	15656175	4840	4840	4840	4840	0
17	20231219	183000	15656175	4840	4840	4840	4840	0
18	20231219	182900	15656175	4840	4840	4840	4840	0
19	20231219	182800	15656175	4840	4840	4840	4840	0
20	20231219	182700	15656175	4840	4840	4840	4840	0
21	20231219	182600	15656175	4840	4840	4840	4840	0
22	20231219	182500	15656175	4840	4840	4840	4840	0
23	20231219	182400	15656175	4840	4840	4840	4840	0
24	20231219	182300	15656175	4840	4840	4840	4840	0
25	20231219	182200	15656175	4840	4840	4840	4840	0
26	20231219	182100	15656175	4840	4840	4840	4840	0
27	20231219	182000	15656175	4840	4840	4840	4840	0
28	20231219	181900	15656175	4840	4840	4840	4840	0
29	20231219	181800	15656175	4840	4840	4840	4840	0
30	20231219	181700	15656175	4840	4840	4840	4840	0
31	20231219	181600	15656175	4840	4840	4840	4840	0
32	20231219	181500	15656175	4840	4840	4840	4840	163
33	20231219	181400	15656175	4840	4840	4840	4840	0
34	20231219	181300	15656175	4840	4840	4840	4840	0
35	20231219	181200	15656175	4840	4840	4840	4840	0
36	20231219	181100	15656175	4840	4840	4840	4840	0
37	20231219	181000	15656175	4840	4840	4840	4840	0
38	20231219	180900	15656175	4840	4840	4840	4840	0
39	20231219	180800	15656175	4840	4840	4840	4840	0
40	20231219	180700	15656175	4840	4840	4840	4840	0
41	20231219	180600	15656175	4840	4840	4840	4840	0
42	20231219	180500	15656175	4840	4840	4840	4840	0
43	20231219	180400	15656175	4840	4840	4840	4840	0
44	20231219	180300	15656175	4840	4840	4840	4840	0
45	20231219	180200	15656175	4840	4840	4840	4840	0
46	20231219	180100	15656175	4840	4840	4840	4840	0
47	20231219	180000	15656175	4840	4840	4840	4840	0
48	20231219	175900	15656175	4840	4840	4840	4840	0
49	20231219	175800	15656175	4840	4840	4840	4840	0
50	20231219	175700	15656175	4840	4840	4840	4840	0
51	20231219	175600	15656175	4840	4840	4840	4840	0
52	20231219	175500	15656175	4840	4840	4840	4840	0
53	20231219	175400	15656175	4840	4840	4840	4840	0
54	20231219	175300	15656175	4840	4840	4840	4840	0
55	20231219	175200	15656175	4840	4840	4840	4840	0
56	20231219	175100	15656175	4840	4840	4840	4840	0
57	20231219	175000	15656175	4840	4840	4840	4840	0
58	20231219	174900	15656175	4840	4840	4840	4840	0
59	20231219	174800	15656175	4840	4840	4840	4840	0
60	20231219	174700	15656175	4840	4840	4840	4840	0
61	20231219	174600	15656175	4840	4840	4840	4840	0
62	20231219	174500	15656175	4840	4840	4840	4840	163
63	20231219	174400	15656175	4840	4840	4840	4840	0
64	20231219	174300	15656175	4840	4840	4840	4840	0
65	20231219	174200	15656175	4840	4840	4840	4840	0
66	20231219	174100	15656175	4840	4840	4840	4840	0
67	20231219	174000	15656175	4840	4840	4840	4840	0
68	20231219	173900	15656175	4840	4840	4840	4840	0
69	20231219	173800	15656175	4840	4840	4840	4840	0
70	20231219	173700	15656175	4840	4840	4840	4840	0
71	20231219	173600	15656175	4840	4840	4840	4840	0
72	20231219	173500	15656175	4840	4840	4840	4840	0
73	20231219	173400	15656175	4840	4840	4840	4840	0
74	20231219	173300	15656175	4840	4840	4840	4840	0
75	20231219	173200	15656175	4840	4840	4840	4840	0
76	20231219	173100	15656175	4840	4840	4840	4840	0
77	20231219	173000	15656175	4840	4840	4840	4840	0
78	20231219	172900	15656175	4840	4840	4840	4840	0
79	20231219	172800	15656175	4840	4840	4840	4840	0
80	20231219	172700	15656175	4840	4840	4840	4840	0
81	20231219	172600	15656175	4840	4840	4840	4840	0
82	20231219	172500	15656175	4840	4840	4840	4840	0
83	20231219	172400	15656175	4840	4840	4840	4840	0
84	20231219	172300	15656175	4840	4840	4840	4840	0
85	20231219	172200	15656175	4840	4840	4840	4840	0
86	20231219	172100	15656175	4840	4840	4840	4840	0
87	20231219	172000	15656175	4840	4840	4840	4840	0
88	20231219	171900	15656175	4840	4840	4840	4840	0
89	20231219	171800	15656175	4840	4840	4840	4840	0
90	20231219	171700	15656175	4840	4840	4840	4840	0
91	20231219	171600	15656175	4840	4840	4840	4840	0
92	20231219	171500	15656175	4840	4840	4840	4840	163
93	20231219	171400	15656175	4840	4840	4840	4840	0
94	20231219	171300	15656175	4840	4840	4840	4840	0
95	20231219	171200	15656175	4840	4840	4840	4840	0
96	20231219	171100	15656175	4840	4840	4840	4840	0
97	20231219	171000	15656175	4840	4840	4840	4840	0
98	20231219	170900	15656175	4840	4840	4840	4840	0
99	20231219	170800	15656175	4840	4840	4840	4840	0
100	20231219	170700	15656175	4840	4840	4840	4840	0
101	20231219	170600	15656175	4840	4840	4840	4840	0
102	20231219	170500	15656175	4840	4840	4840	4840	0
103	20231219	170400	15656175	4840	4840	4840	4840	0
104	20231219	170300	15656175	4840	4840	4840	4840	0
105	20231219	170200	15656175	4840	4840	4840	4840	0
106	20231219	170100	15656175	4840	4840	4840	4840	0
107	20231219	170000	15656175	4840	4840	4840	4840	0
108	20231219	165900	15656175	4840	4840	4840	4840	0
109	20231219	165800	15656175	4840	4840	4840	4840	0
110	20231219	165700	15656175	4840	4840	4840	4840	0
111	20231219	165600	15656175	4840	4840	4840	4840	0
112	20231219	165500	15656175	4840	4840	4840	4840	0
113	20231219	165400	15656175	4840	4840	4840	4840	0
114	20231219	165300	15656175	4840	4840	4840	4840	0
115	20231219	165200	15656175	4840	4840	4840	4840	0
116	20231219	165100	15656175	4840	4840	4840	4840	0
117	20231219	165000	15656175	4840	4840	4840	4840	0
118	20231219	164900	15656175	4840	4840	4840	4840	0
119	20231219	164800	15656175	4840	4840	4840	4840	0
120	20231219	164700	15656175	4840	4840	4840	4840	0
121	20231219	164600	15656175	4840	4840	4840	4840	0
122	20231219	164500	15656175	4840	4840	4840	4840	163
123	20231219	164400	15656175	4840	4840	4840	4840	0
124	20231219	164300	15656175	4840	4840	4840	4840	0
125	20231219	164200	15656175	4840	4840	4840	4840	0
126	20231219	164100	15656175	4840	4840	4840	4840	0
127	20231219	164000	15656175	4840	4840	4840	4840	0
128	20231219	163900	15656175	4840	4840	4840	4840	0
129	20231219	163800	15656175	4840	4840	4840	4840	0
130	20231219	163700	15656175	4840	4840	4840	4840	0
131	20231219	163600	15656175	4840	4840	4840	4840	0
132	20231219	163500	15656175	4840	4840	4840	4840	0
133	20231219	163400	15656175	4840	4840	4840	4840	0
134	20231219	163300	15656175	4840	4840	4840	4840	0
135	20231219	163200	15656175	4840	4840	4840	4840	0
136	20231219	163100	15656175	4840	4840	4840	4840	0
137	20231219	163000	15656175	4840	4840	4840	4840	0
138	20231219	162900	15656175	4840	4840	4840	4840	0
139	20231219	162800	15656175	4840	4840	4840	4840	0
140	20231219	162700	15656175	4840	4840	4840	4840	0
141	20231219	162600	15656175	4840	4840	4840	4840	0
142	20231219	162500	15656175	4840	4840	4840	4840	0
143	20231219	162400	15656175	4840	4840	4840	4840	0
144	20231219	162300	15656175	4840	4840	4840	4840	0
145	20231219	162200	15656175	4840	4840	4840	4840	0
146	20231219	162100	15656175	4840	4840	4840	4840	0
147	20231219	162000	15656175	4840	4840	4840	4840	0
148	20231219	161900	15656175	4840	4840	4840	4840	0
149	20231219	161800	15656175	4840	4840	4840	4840	0
150	20231219	161700	15656175	4840	4840	4840	4840	0
151	20231219	161600	15656175	4840	4840	4840	4840	0
152	20231219	161500	15656175	4840	4840	4840	4840	163
153	20231219	161400	15656175	4840	4840	4840	4840	0
154	20231219	161300	15656175	4840	4840	4840	4840	0
155	20231219	161200	15656175	4840	4840	4840	4840	0
156	20231219	161100	15656175	4840	4840	4840	4840	0
157	20231219	161000	15656175	4840	4840	4840	4840	0
158	20231219	160900	15656175	4840	4840	4840	4840	0
159	20231219	160800	15656175	4840	4840	4840	4840	0
160	20231219	160700	15656175	4840	4840	4840	4840	0
161	20231219	160600	15656175	4840	4840	4840	4840	0
162	20231219	160500	15656175	4840	4840	4840	4840	0
163	20231219	160400	15656175	4840	4840	4840	4840	0
164	20231219	160300	15656175	4840	4840	4840	4840	0
165	20231219	160200	15656175	4840	4840	4840	4840	0
166	20231219	160100	15656175	4840	4840	4840	4840	0
167	20231219	160000	15656175	4840	4840	4840	4840	0
168	20231219	155900	15656175	4840	4840	4840	4840	0
169	20231219	155800	15656175	4840	4840	4840	4840	0
170	20231219	155700	15656175	4840	4840	4840	4840	0
171	20231219	155600	15656175	4840	4840	4840	4840	0
172	20231219	155500	15656175	4840	4840	4840	4840	0
173	20231219	155400	15656175	4840	4840	4840	4840	0
174	20231219	155300	15656175	4840	4840	4840	4840	0
175	20231219	155200	15656175	4840	4840	4840	4840	0
176	20231219	155100	15656175	4840	4840	4840	4840	0
177	20231219	155000	15656175	4840	4840	4840	4840	0
178	20231219	154900	15656175	4840	4840	4840	4840	0
179	20231219	154800	15656175	4840	4840	4840	4840	0
180	20231219	154700	15656175	4840	4840	4840	4840	0
181	20231219	154600	15656175	4840	4840	4840	4840	0
182	20231219	154500	15656175	4840	4840	4840	4840	163
183	20231219	154400	15656175	4840	4840	4840	4840	0
184	20231219	154300	15656175	4840	4840	4840	4840	0
185	20231219	154200	15656175	4840	4840	4840	4840	0
186	20231219	154100	15656175	4840	4840	4840	4840	0
187	20231219	154000	15656175	4840	4840	4840	4840	0
188	20231219	153900	15656175	4840	4840	4840	4840	0
189	20231219	153800	15656175	4840	4840	4840	4840	0
190	20231219	153700	15656175	4840	4840	4840	4840	0
191	20231219	153600	15656175	4840	4840	4840	4840	0
192	20231219	153500	15656175	4840	4840	4840	4840	0
193	20231219	153400	15656175	4840	4840	4840	4840	0
194	20231219	153300	15656175	4840	4840	4840	4840	0
195	20231219	153200	15656175	4840	4840	4840	4840	0
196	20231219	153100	15656175	4840	4840	4840	4840	0
197	20231219	153000	15656175	4840	4840	4840	4840	163
198	20231219	152900	14867255	4840	4840	4840	4840	0
199	20231219	152800	14867255	4840	4840	4840	4840	0
200	20231219	152700	14867255	4840	4840	4840	4840	0
201	20231219	152600	14867255	4840	4840	4840	4840	0
202	20231219	152500	14867255	4840	4840	4840	4840	0
203	20231219	152400	14867255	4840	4840	4840	4840	0
204	20231219	152300	14867255	4840	4840	4840	4840	0
205	20231219	152200	14867255	4840	4840	4840	4840	0
206	20231219	152100	14867255	4840	4840	4840	4840	0
207	20231219	152000	14867255	4840	4840	4840	4840	0
208	20231219	151900	14867255	4840	4840	4840	4840	0
209	20231219	151800	14867255	4840	4840	4840	4840	0
210	20231219	151700	14867255	4840	4840	4840	4840	1
211	20231219	151600	14862415	4820	4820	4820	4820	0
212	20231219	151500	14862415	4820	4820	4820	4820	0
213	20231219	151400	14862415	4820	4825	4825	4820	76
214	20231219	151300	14495960	4825	4825	4825	4825	0
215	20231219	151200	14495960	4825	4830	4830	4825	130
216	20231219	151100	13868615	4835	4835	4835	4835	0
217	20231219	151000	13868615	4835	4835	4835	4835	0
218	20231219	150900	13868615	4835	4835	4835	4835	10
219	20231219	150800	13820265	4840	4840	4840	4840	0
220	20231219	150700	13820265	4840	4840	4840	4840	0
221	20231219	150600	13820265	4840	4840	4840	4840	0
222	20231219	150500	13820265	4840	4840	4840	4840	0
223	20231219	150400	13820265	4840	4840	4840	4840	0
224	20231219	150300	13820265	4840	4840	4840	4840	0
225	20231219	150200	13820265	4840	4840	4840	4840	0
226	20231219	150100	13820265	4840	4840	4840	4840	0
227	20231219	150000	13820265	4840	4840	4840	4840	0
228	20231219	145900	13820265	4840	4840	4840	4840	0
229	20231219	145800	13820265	4840	4840	4840	4840	0
230	20231219	145700	13820265	4840	4840	4840	4840	0
231	20231219	145600	13820265	4840	4840	4840	4840	0
232	20231219	145500	13820265	4840	4840	4840	4840	0
233	20231219	145400	13820265	4840	4840	4840	4840	0
234	20231219	145300	13820265	4840	4840	4840	4840	0
235	20231219	145200	13820265	4840	4840	4840	4840	0
236	20231219	145100	13820265	4840	4835	4840	4835	11
237	20231219	145000	13767075	4835	4835	4835	4835	0
238	20231219	144900	13767075	4835	4835	4835	4835	0
239	20231219	144800	13767075	4835	4835	4835	4835	0
240	20231219	144700	13767075	4835	4835	4835	4835	0
241	20231219	144600	13767075	4835	4835	4835	4835	0
242	20231219	144500	13767075	4835	4835	4835	4835	0
243	20231219	144400	13767075	4835	4835	4835	4835	0
244	20231219	144300	13767075	4835	4835	4835	4835	0
245	20231219	144200	13767075	4835	4835	4835	4835	0
246	20231219	144100	13767075	4835	4835	4835	4835	0
247	20231219	144000	13767075	4835	4835	4835	4835	0
248	20231219	143900	13767075	4835	4835	4835	4835	0
249	20231219	143800	13767075	4835	4835	4835	4835	0
250	20231219	143700	13767075	4835	4835	4835	4835	0
251	20231219	143600	13767075	4835	4835	4835	4835	1
252	20231219	143500	13762240	4820	4820	4820	4820	0
253	20231219	143400	13762240	4820	4820	4820	4820	0
254	20231219	143300	13762240	4820	4820	4820	4820	0
255	20231219	143200	13762240	4820	4820	4820	4820	0
256	20231219	143100	13762240	4820	4820	4820	4820	0
257	20231219	143000	13762240	4820	4820	4820	4820	20
258	20231219	142900	13665840	4835	4835	4835	4835	0
259	20231219	142800	13665840	4835	4835	4835	4835	0
260	20231219	142700	13665840	4835	4835	4835	4835	0
261	20231219	142600	13665840	4835	4835	4835	4835	0
262	20231219	142500	13665840	4835	4835	4835	4835	10
263	20231219	142400	13617490	4835	4835	4835	4835	0
264	20231219	142300	13617490	4835	4835	4835	4835	0
265	20231219	142200	13617490	4835	4835	4835	4835	0
266	20231219	142100	13617490	4835	4835	4835	4835	2
267	20231219	142000	13607820	4820	4820	4820	4820	0
268	20231219	141900	13607820	4820	4820	4820	4820	0
269	20231219	141800	13607820	4820	4820	4820	4820	0
270	20231219	141700	13607820	4820	4820	4820	4820	0
271	20231219	141600	13607820	4820	4820	4820	4820	0
272	20231219	141500	13607820	4820	4820	4820	4820	0
273	20231219	141400	13607820	4820	4820	4820	4820	0
274	20231219	141300	13607820	4820	4820	4820	4820	0
275	20231219	141200	13607820	4820	4820	4820	4820	0
276	20231219	141100	13607820	4820	4820	4820	4820	0
277	20231219	141000	13607820	4820	4820	4820	4820	0
278	20231219	140900	13607820	4820	4820	4820	4820	0
279	20231219	140800	13607820	4820	4820	4820	4820	0
280	20231219	140700	13607820	4820	4825	4825	4820	100
281	20231219	140600	13125720	4820	4820	4820	4820	0
282	20231219	140500	13125720	4820	4820	4820	4820	0
283	20231219	140400	13125720	4820	4820	4820	4820	0
284	20231219	140300	13125720	4820	4825	4825	4820	397
285	20231219	140200	11210695	4825	4825	4825	4825	0
286	20231219	140100	11210695	4825	4825	4825	4825	103
287	20231219	140000	10713720	4830	4830	4830	4830	2
288	20231219	135900	10704060	4835	4835	4835	4835	0
289	20231219	135800	10704060	4835	4835	4835	4835	0
290	20231219	135700	10704060	4835	4835	4835	4835	0
291	20231219	135600	10704060	4835	4835	4835	4835	0
292	20231219	135500	10704060	4835	4835	4835	4835	0
293	20231219	135400	10704060	4835	4835	4835	4835	0
294	20231219	135300	10704060	4835	4835	4835	4835	0
295	20231219	135200	10704060	4835	4835	4835	4835	0
296	20231219	135100	10704060	4835	4835	4835	4835	0
297	20231219	135000	10704060	4835	4835	4835	4835	0
298	20231219	134900	10704060	4835	4835	4835	4835	0
299	20231219	134800	10704060	4835	4835	4835	4835	0
300	20231219	134700	10704060	4835	4835	4835	4835	1
301	20231219	134600	10699225	4835	4835	4835	4835	0
302	20231219	134500	10699225	4835	4835	4835	4835	0
303	20231219	134400	10699225	4835	4835	4835	4835	0
304	20231219	134300	10699225	4835	4835	4835	4835	0
305	20231219	134200	10699225	4835	4835	4835	4835	0
306	20231219	134100	10699225	4835	4835	4835	4835	1
307	20231219	134000	10694390	4835	4835	4835	4835	0
308	20231219	133900	10694390	4835	4835	4835	4835	0
309	20231219	133800	10694390	4835	4835	4835	4835	0
310	20231219	133700	10694390	4835	4835	4835	4835	0
311	20231219	133600	10694390	4835	4835	4835	4835	0
312	20231219	133500	10694390	4835	4835	4835	4835	0
313	20231219	133400	10694390	4835	4835	4835	4835	0
314	20231219	133300	10694390	4835	4835	4835	4835	0
315	20231219	133200	10694390	4835	4835	4835	4835	0
316	20231219	133100	10694390	4835	4835	4835	4835	0
317	20231219	133000	10694390	4835	4835	4835	4835	0
318	20231219	132900	10694390	4835	4835	4835	4835	0
319	20231219	132800	10694390	4835	4835	4835	4835	0
320	20231219	132700	10694390	4835	4835	4835	4835	0
321	20231219	132600	10694390	4835	4835	4835	4835	0
322	20231219	132500	10694390	4835	4835	4835	4835	0
323	20231219	132400	10694390	4835	4835	4835	4835	0
324	20231219	132300	10694390	4835	4835	4835	4835	1
325	20231219	132200	10689555	4835	4835	4835	4835	0
326	20231219	132100	10689555	4835	4835	4835	4835	0
327	20231219	132000	10689555	4835	4835	4835	4835	0
328	20231219	131900	10689555	4835	4835	4835	4835	0
329	20231219	131800	10689555	4835	4835	4835	4835	0
330	20231219	131700	10689555	4835	4835	4835	4835	0
331	20231219	131600	10689555	4835	4835	4835	4835	0
332	20231219	131500	10689555	4835	4835	4835	4835	0
333	20231219	131400	10689555	4835	4835	4835	4835	0
334	20231219	131300	10689555	4835	4835	4835	4835	0
335	20231219	131200	10689555	4835	4830	4835	4830	12
336	20231219	131100	10631585	4825	4825	4825	4825	0
337	20231219	131000	10631585	4825	4825	4825	4825	0
338	20231219	130900	10631585	4825	4825	4825	4825	0
339	20231219	130800	10631585	4825	4825	4825	4825	162
340	20231219	130700	9849935	4825	4825	4825	4825	0
341	20231219	130600	9849935	4825	4825	4825	4825	0
342	20231219	130500	9849935	4825	4825	4825	4825	0
343	20231219	130400	9849935	4825	4825	4825	4825	50
344	20231219	130300	9608685	4835	4835	4835	4835	0
345	20231219	130200	9608685	4835	4835	4835	4835	0
346	20231219	130100	9608685	4835	4835	4835	4835	0
347	20231219	130000	9608685	4835	4835	4835	4835	0
348	20231219	125900	9608685	4835	4835	4835	4835	0
349	20231219	125800	9608685	4835	4835	4835	4835	0
350	20231219	125700	9608685	4835	4835	4835	4835	0
351	20231219	125600	9608685	4835	4835	4835	4835	0
352	20231219	125500	9608685	4835	4835	4835	4835	0
353	20231219	125400	9608685	4835	4835	4835	4835	0
354	20231219	125300	9608685	4835	4835	4835	4835	0
355	20231219	125200	9608685	4835	4835	4835	4835	0
356	20231219	125100	9608685	4835	4835	4835	4835	0
357	20231219	125000	9608685	4835	4835	4835	4835	0
358	20231219	124900	9608685	4835	4835	4835	4835	0
359	20231219	124800	9608685	4835	4835	4835	4835	0
360	20231219	124700	9608685	4835	4835	4835	4835	0
361	20231219	124600	9608685	4835	4835	4835	4835	0
362	20231219	124500	9608685	4835	4835	4835	4835	10
363	20231219	124400	9560335	4835	4835	4835	4835	0
364	20231219	124300	9560335	4835	4835	4835	4835	20
365	20231219	124200	9463635	4810	4810	4810	4810	0
366	20231219	124100	9463635	4810	4810	4810	4810	0
367	20231219	124000	9463635	4810	4810	4810	4810	0
368	20231219	123900	9463635	4810	4810	4810	4810	0
369	20231219	123800	9463635	4810	4810	4810	4810	0
370	20231219	123700	9463635	4810	4810	4810	4810	0
371	20231219	123600	9463635	4810	4810	4810	4810	0
372	20231219	123500	9463635	4810	4810	4810	4810	0
373	20231219	123400	9463635	4810	4810	4810	4810	0
374	20231219	123300	9463635	4810	4810	4810	4810	0
375	20231219	123200	9463635	4810	4810	4810	4810	0
376	20231219	123100	9463635	4810	4810	4810	4810	0
377	20231219	123000	9463635	4810	4810	4810	4810	0
378	20231219	122900	9463635	4810	4810	4810	4810	0
379	20231219	122800	9463635	4810	4810	4810	4810	0
380	20231219	122700	9463635	4810	4810	4810	4810	0
381	20231219	122600	9463635	4810	4810	4810	4810	0
382	20231219	122500	9463635	4810	4810	4810	4810	0
383	20231219	122400	9463635	4810	4810	4810	4810	0
384	20231219	122300	9463635	4810	4810	4810	4810	0
385	20231219	122200	9463635	4810	4810	4810	4810	0
386	20231219	122100	9463635	4810	4810	4810	4810	0
387	20231219	122000	9463635	4810	4810	4810	4810	0
388	20231219	121900	9463635	4810	4810	4810	4810	0
389	20231219	121800	9463635	4810	4810	4810	4810	0
390	20231219	121700	9463635	4810	4810	4810	4810	0
391	20231219	121600	9463635	4810	4810	4810	4810	0
392	20231219	121500	9463635	4810	4810	4810	4810	0
393	20231219	121400	9463635	4810	4810	4810	4810	0
394	20231219	121300	9463635	4810	4810	4810	4810	0
395	20231219	121200	9463635	4810	4810	4810	4810	0
396	20231219	121100	9463635	4810	4810	4810	4810	0
397	20231219	121000	9463635	4810	4810	4810	4810	0
398	20231219	120900	9463635	4810	4810	4810	4810	0
399	20231219	120800	9463635	4810	4810	4810	4810	0
400	20231219	120700	9463635	4810	4810	4810	4810	0
401	20231219	120600	9463635	4810	4810	4810	4810	0
402	20231219	120500	9463635	4810	4810	4810	4810	0
403	20231219	120400	9463635	4810	4810	4810	4810	0
404	20231219	120300	9463635	4810	4810	4810	4810	0
405	20231219	120200	9463635	4810	4810	4810	4810	0
406	20231219	120100	9463635	4810	4810	4810	4810	0
407	20231219	120000	9463635	4810	4810	4810	4810	0
408	20231219	115900	9463635	4810	4810	4810	4810	0
409	20231219	115800	9463635	4810	4810	4810	4810	0
410	20231219	115700	9463635	4810	4810	4810	4810	0
411	20231219	115600	9463635	4810	4810	4810	4810	0
412	20231219	115500	9463635	4810	4810	4810	4810	0
413	20231219	115400	9463635	4810	4810	4810	4810	0
414	20231219	115300	9463635	4810	4810	4810	4810	0
415	20231219	115200	9463635	4810	4810	4810	4810	0
416	20231219	115100	9463635	4810	4810	4810	4810	269
417	20231219	115000	8169745	4815	4815	4815	4815	0
418	20231219	114900	8169745	4815	4815	4815	4815	0
419	20231219	114800	8169745	4815	4815	4815	4815	0
420	20231219	114700	8169745	4815	4815	4815	4815	0
421	20231219	114600	8169745	4815	4815	4815	4815	0
422	20231219	114500	8169745	4815	4815	4815	4815	131
423	20231219	114400	7538980	4825	4825	4825	4825	0
424	20231219	114300	7538980	4825	4825	4825	4825	0
425	20231219	114200	7538980	4825	4825	4825	4825	0
426	20231219	114100	7538980	4825	4825	4825	4825	0
427	20231219	114000	7538980	4825	4825	4825	4825	0
428	20231219	113900	7538980	4825	4825	4825	4825	0
429	20231219	113800	7538980	4825	4825	4825	4825	0
430	20231219	113700	7538980	4825	4825	4825	4825	0
431	20231219	113600	7538980	4825	4825	4825	4825	0
432	20231219	113500	7538980	4825	4825	4825	4825	0
433	20231219	113400	7538980	4825	4825	4825	4825	0
434	20231219	113300	7538980	4825	4825	4825	4825	0
435	20231219	113200	7538980	4825	4825	4825	4825	0
436	20231219	113100	7538980	4825	4825	4825	4825	0
437	20231219	113000	7538980	4825	4825	4825	4825	0
438	20231219	112900	7538980	4825	4825	4825	4825	0
439	20231219	112800	7538980	4825	4825	4825	4825	0
440	20231219	112700	7538980	4825	4825	4825	4825	0
441	20231219	112600	7538980	4825	4825	4825	4825	7
442	20231219	112500	7505205	4825	4825	4825	4825	3
443	20231219	112400	7490730	4825	4825	4825	4825	0
444	20231219	112300	7490730	4825	4825	4825	4825	0
445	20231219	112200	7490730	4825	4825	4825	4825	0
446	20231219	112100	7490730	4825	4825	4825	4825	0
447	20231219	112000	7490730	4825	4825	4825	4825	0
448	20231219	111900	7490730	4825	4825	4825	4825	0
449	20231219	111800	7490730	4825	4825	4825	4825	0
450	20231219	111700	7490730	4825	4825	4825	4825	0
451	20231219	111600	7490730	4825	4825	4825	4825	0
452	20231219	111500	7490730	4825	4825	4825	4825	0
453	20231219	111400	7490730	4825	4825	4825	4825	0
454	20231219	111300	7490730	4825	4825	4825	4825	0
455	20231219	111200	7490730	4825	4825	4825	4825	0
456	20231219	111100	7490730	4825	4825	4825	4825	1
457	20231219	111000	7485905	4825	4825	4825	4825	0
458	20231219	110900	7485905	4825	4825	4825	4825	0
459	20231219	110800	7485905	4825	4825	4825	4825	0
460	20231219	110700	7485905	4825	4825	4825	4825	0
461	20231219	110600	7485905	4825	4825	4825	4825	0
462	20231219	110500	7485905	4825	4825	4825	4825	0
463	20231219	110400	7485905	4825	4825	4825	4825	0
464	20231219	110300	7485905	4825	4825	4825	4825	0
465	20231219	110200	7485905	4825	4825	4825	4825	0
466	20231219	110100	7485905	4825	4825	4825	4825	0
467	20231219	110000	7485905	4825	4825	4825	4825	0
468	20231219	105900	7485905	4825	4825	4825	4825	0
469	20231219	105800	7485905	4825	4825	4825	4825	0
470	20231219	105700	7485905	4825	4825	4825	4825	0
471	20231219	105600	7485905	4825	4825	4825	4825	0
472	20231219	105500	7485905	4825	4825	4825	4825	0
473	20231219	105400	7485905	4825	4825	4825	4825	0
474	20231219	105300	7485905	4825	4825	4825	4825	0
475	20231219	105200	7485905	4825	4825	4825	4825	1
476	20231219	105100	7481080	4825	4825	4825	4825	2
477	20231219	105000	7471430	4825	4825	4825	4825	0
478	20231219	104900	7471430	4825	4825	4825	4825	3
479	20231219	104800	7456955	4820	4825	4825	4820	10
480	20231219	104700	7408730	4815	4815	4815	4815	0
481	20231219	104600	7408730	4815	4815	4815	4815	0
482	20231219	104500	7408730	4815	4815	4815	4815	0
483	20231219	104400	7408730	4815	4815	4815	4815	0
484	20231219	104300	7408730	4815	4815	4815	4815	0
485	20231219	104200	7408730	4815	4815	4815	4815	0
486	20231219	104100	7408730	4815	4815	4815	4815	0
487	20231219	104000	7408730	4815	4820	4820	4815	101
488	20231219	103900	6922365	4820	4820	4820	4820	0
489	20231219	103800	6922365	4820	4820	4820	4820	0
490	20231219	103700	6922365	4820	4820	4820	4820	0
491	20231219	103600	6922365	4820	4820	4820	4820	0
492	20231219	103500	6922365	4820	4820	4820	4820	0
493	20231219	103400	6922365	4820	4820	4820	4820	40
494	20231219	103300	6729565	4835	4835	4835	4835	0
495	20231219	103200	6729565	4835	4835	4835	4835	0
496	20231219	103100	6729565	4835	4835	4835	4835	0
497	20231219	103000	6729565	4835	4835	4835	4835	36
498	20231219	102900	6555505	4835	4835	4835	4835	0
499	20231219	102800	6555505	4835	4835	4835	4835	0
500	20231219	102700	6555505	4835	4835	4835	4835	0
501	20231219	102600	6555505	4835	4835	4835	4835	88
502	20231219	102500	6130025	4835	4830	4835	4830	50
503	20231219	102400	5888470	4820	4820	4820	4820	50
504	20231219	102300	5647470	4820	4820	4820	4820	30
505	20231219	102200	5502870	4820	4820	4820	4820	0
506	20231219	102100	5502870	4820	4820	4820	4820	0
507	20231219	102000	5502870	4820	4820	4820	4820	0
508	20231219	101900	5502870	4820	4820	4820	4820	0
509	20231219	101800	5502870	4820	4820	4820	4820	0
510	20231219	101700	5502870	4820	4820	4820	4820	0
511	20231219	101600	5502870	4820	4820	4820	4820	0
512	20231219	101500	5502870	4820	4820	4820	4820	0
513	20231219	101400	5502870	4820	4820	4820	4820	1
514	20231219	101300	5498050	4820	4820	4820	4820	0
515	20231219	101200	5498050	4820	4820	4820	4820	0
516	20231219	101100	5498050	4820	4820	4820	4820	0
517	20231219	101000	5498050	4820	4820	4820	4820	0
518	20231219	100900	5498050	4820	4820	4820	4820	0
519	20231219	100800	5498050	4820	4820	4820	4820	0
520	20231219	100700	5498050	4820	4825	4825	4820	10
521	20231219	100600	5449825	4830	4830	4830	4830	5
522	20231219	100500	5425675	4820	4820	4820	4820	0
523	20231219	100400	5425675	4820	4820	4820	4820	0
524	20231219	100300	5425675	4820	4820	4820	4820	0
525	20231219	100200	5425675	4820	4820	4820	4820	0
526	20231219	100100	5425675	4820	4820	4820	4820	0
527	20231219	100000	5425675	4820	4820	4820	4820	0
528	20231219	095900	5425675	4820	4820	4820	4820	0
529	20231219	095800	5425675	4820	4820	4820	4820	0
530	20231219	095700	5425675	4820	4820	4820	4820	5
531	20231219	095600	5401575	4815	4815	4815	4815	0
532	20231219	095500	5401575	4815	4815	4815	4815	0
533	20231219	095400	5401575	4815	4815	4815	4815	0
534	20231219	095300	5401575	4815	4815	4815	4815	0
535	20231219	095200	5401575	4815	4815	4815	4815	4
536	20231219	095100	5382315	4835	4835	4835	4835	0
537	20231219	095000	5382315	4835	4835	4835	4835	0
538	20231219	094900	5382315	4835	4835	4835	4835	1
539	20231219	094800	5377480	4835	4835	4835	4835	1
540	20231219	094700	5372645	4835	4835	4835	4835	0
541	20231219	094600	5372645	4835	4835	4835	4835	0
542	20231219	094500	5372645	4835	4835	4835	4835	0
543	20231219	094400	5372645	4835	4835	4835	4835	0
544	20231219	094300	5372645	4835	4835	4835	4835	0
545	20231219	094200	5372645	4835	4835	4835	4835	0
546	20231219	094100	5372645	4835	4835	4835	4835	0
547	20231219	094000	5372645	4835	4835	4835	4835	0
548	20231219	093900	5372645	4835	4835	4835	4835	0
549	20231219	093800	5372645	4835	4835	4835	4835	3
550	20231219	093700	5358140	4835	4835	4835	4835	0
551	20231219	093600	5358140	4835	4835	4835	4835	4
552	20231219	093500	5338800	4815	4815	4815	4815	0
553	20231219	093400	5338800	4815	4815	4815	4815	0
554	20231219	093300	5338800	4815	4815	4815	4815	0
555	20231219	093200	5338800	4815	4815	4815	4815	0
556	20231219	093100	5338800	4815	4815	4815	4815	0
557	20231219	093000	5338800	4815	4815	4815	4815	0
558	20231219	092900	5338800	4815	4815	4815	4815	2
559	20231219	092800	5329170	4810	4810	4810	4810	0
560	20231219	092700	5329170	4810	4810	4810	4810	0
561	20231219	092600	5329170	4810	4810	4810	4810	0
562	20231219	092500	5329170	4810	4810	4810	4810	0
563	20231219	092400	5329170	4810	4810	4810	4810	0
564	20231219	092300	5329170	4810	4810	4810	4810	0
565	20231219	092200	5329170	4810	4810	4810	4810	0
566	20231219	092100	5329170	4810	4815	4815	4810	100
567	20231219	092000	4848155	4815	4815	4815	4815	0
568	20231219	091900	4848155	4815	4815	4815	4815	0
569	20231219	091800	4848155	4815	4815	4815	4815	0
570	20231219	091700	4848155	4815	4815	4815	4815	107
571	20231219	091600	4332950	4810	4815	4815	4810	2
572	20231219	091500	4323325	4810	4810	4810	4810	14
573	20231219	091400	4255985	4815	4815	4815	4815	42
574	20231219	091300	4053755	4815	4815	4815	4815	0
575	20231219	091200	4053755	4815	4815	4815	4815	0
576	20231219	091100	4053755	4815	4820	4820	4815	328
577	20231219	091000	2473760	4830	4830	4830	4830	1
578	20231219	090900	2468930	4840	4840	4840	4840	237
579	20231219	090800	1321850	4850	4850	4850	4850	1
580	20231219	090700	1317000	4850	4850	4850	4850	24
581	20231219	090600	1200600	4850	4850	4850	4850	0
582	20231219	090500	1200600	4850	4850	4850	4850	0
583	20231219	090400	1200600	4850	4850	4850	4850	0
584	20231219	090300	1200600	4850	4850	4850	4850	0
585	20231219	090200	1200600	4850	4840	4850	4840	30
586	20231219	090100	1055120	4840	4840	4840	4840	0
587	20231219	090000	1055120	4840	4840	4840	4840	218