KissMeData/005720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184500	17057840	4160	4160	4160	4160	318
3	20231219	184400	17057840	4160	4160	4160	4160	0
4	20231219	184300	17057840	4160	4160	4160	4160	0
5	20231219	184200	17057840	4160	4160	4160	4160	0
6	20231219	184100	17057840	4160	4160	4160	4160	0
7	20231219	184000	17057840	4160	4160	4160	4160	0
8	20231219	183900	17057840	4160	4160	4160	4160	0
9	20231219	183800	17057840	4160	4160	4160	4160	0
10	20231219	183700	17057840	4160	4160	4160	4160	0
11	20231219	183600	17057840	4160	4160	4160	4160	0
12	20231219	183500	17057840	4160	4160	4160	4160	0
13	20231219	183400	17057840	4160	4160	4160	4160	0
14	20231219	183300	17057840	4160	4160	4160	4160	0
15	20231219	183200	17057840	4160	4160	4160	4160	0
16	20231219	183100	17057840	4160	4160	4160	4160	0
17	20231219	183000	17057840	4160	4160	4160	4160	0
18	20231219	182900	17057840	4160	4160	4160	4160	0
19	20231219	182800	17057840	4160	4160	4160	4160	0
20	20231219	182700	17057840	4160	4160	4160	4160	0
21	20231219	182600	17057840	4160	4160	4160	4160	0
22	20231219	182500	17057840	4160	4160	4160	4160	0
23	20231219	182400	17057840	4160	4160	4160	4160	0
24	20231219	182300	17057840	4160	4160	4160	4160	0
25	20231219	182200	17057840	4160	4160	4160	4160	0
26	20231219	182100	17057840	4160	4160	4160	4160	0
27	20231219	182000	17057840	4160	4160	4160	4160	0
28	20231219	181900	17057840	4160	4160	4160	4160	0
29	20231219	181800	17057840	4160	4160	4160	4160	0
30	20231219	181700	17057840	4160	4160	4160	4160	0
31	20231219	181600	17057840	4160	4160	4160	4160	0
32	20231219	181500	17057840	4160	4160	4160	4160	318
33	20231219	181400	17057840	4160	4160	4160	4160	0
34	20231219	181300	17057840	4160	4160	4160	4160	0
35	20231219	181200	17057840	4160	4160	4160	4160	0
36	20231219	181100	17057840	4160	4160	4160	4160	0
37	20231219	181000	17057840	4160	4160	4160	4160	0
38	20231219	180900	17057840	4160	4160	4160	4160	0
39	20231219	180800	17057840	4160	4160	4160	4160	0
40	20231219	180700	17057840	4160	4160	4160	4160	0
41	20231219	180600	17057840	4160	4160	4160	4160	0
42	20231219	180500	17057840	4160	4160	4160	4160	0
43	20231219	180400	17057840	4160	4160	4160	4160	0
44	20231219	180300	17057840	4160	4160	4160	4160	0
45	20231219	180200	17057840	4160	4160	4160	4160	0
46	20231219	180100	17057840	4160	4160	4160	4160	0
47	20231219	180000	17057840	4160	4160	4160	4160	0
48	20231219	175900	17057840	4160	4160	4160	4160	0
49	20231219	175800	17057840	4160	4160	4160	4160	0
50	20231219	175700	17057840	4160	4160	4160	4160	0
51	20231219	175600	17057840	4160	4160	4160	4160	0
52	20231219	175500	17057840	4160	4160	4160	4160	0
53	20231219	175400	17057840	4160	4160	4160	4160	0
54	20231219	175300	17057840	4160	4160	4160	4160	0
55	20231219	175200	17057840	4160	4160	4160	4160	0
56	20231219	175100	17057840	4160	4160	4160	4160	0
57	20231219	175000	17057840	4160	4160	4160	4160	0
58	20231219	174900	17057840	4160	4160	4160	4160	0
59	20231219	174800	17057840	4160	4160	4160	4160	0
60	20231219	174700	17057840	4160	4160	4160	4160	0
61	20231219	174600	17057840	4160	4160	4160	4160	0
62	20231219	174500	17057840	4160	4160	4160	4160	318
63	20231219	174400	17057840	4160	4160	4160	4160	0
64	20231219	174300	17057840	4160	4160	4160	4160	0
65	20231219	174200	17057840	4160	4160	4160	4160	0
66	20231219	174100	17057840	4160	4160	4160	4160	0
67	20231219	174000	17057840	4160	4160	4160	4160	0
68	20231219	173900	17057840	4160	4160	4160	4160	0
69	20231219	173800	17057840	4160	4160	4160	4160	0
70	20231219	173700	17057840	4160	4160	4160	4160	0
71	20231219	173600	17057840	4160	4160	4160	4160	0
72	20231219	173500	17057840	4160	4160	4160	4160	0
73	20231219	173400	17057840	4160	4160	4160	4160	0
74	20231219	173300	17057840	4160	4160	4160	4160	0
75	20231219	173200	17057840	4160	4160	4160	4160	0
76	20231219	173100	17057840	4160	4160	4160	4160	0
77	20231219	173000	17057840	4160	4160	4160	4160	0
78	20231219	172900	17057840	4160	4160	4160	4160	0
79	20231219	172800	17057840	4160	4160	4160	4160	0
80	20231219	172700	17057840	4160	4160	4160	4160	0
81	20231219	172600	17057840	4160	4160	4160	4160	0
82	20231219	172500	17057840	4160	4160	4160	4160	0
83	20231219	172400	17057840	4160	4160	4160	4160	0
84	20231219	172300	17057840	4160	4160	4160	4160	0
85	20231219	172200	17057840	4160	4160	4160	4160	0
86	20231219	172100	17057840	4160	4160	4160	4160	0
87	20231219	172000	17057840	4160	4160	4160	4160	0
88	20231219	171900	17057840	4160	4160	4160	4160	0
89	20231219	171800	17057840	4160	4160	4160	4160	0
90	20231219	171700	17057840	4160	4160	4160	4160	0
91	20231219	171600	17057840	4160	4160	4160	4160	0
92	20231219	171500	17057840	4160	4160	4160	4160	318
93	20231219	171400	17057840	4160	4160	4160	4160	0
94	20231219	171300	17057840	4160	4160	4160	4160	0
95	20231219	171200	17057840	4160	4160	4160	4160	0
96	20231219	171100	17057840	4160	4160	4160	4160	0
97	20231219	171000	17057840	4160	4160	4160	4160	0
98	20231219	170900	17057840	4160	4160	4160	4160	0
99	20231219	170800	17057840	4160	4160	4160	4160	0
100	20231219	170700	17057840	4160	4160	4160	4160	0
101	20231219	170600	17057840	4160	4160	4160	4160	0
102	20231219	170500	17057840	4160	4160	4160	4160	0
103	20231219	170400	17057840	4160	4160	4160	4160	0
104	20231219	170300	17057840	4160	4160	4160	4160	0
105	20231219	170200	17057840	4160	4160	4160	4160	0
106	20231219	170100	17057840	4160	4160	4160	4160	0
107	20231219	170000	17057840	4160	4160	4160	4160	0
108	20231219	165900	17057840	4160	4160	4160	4160	0
109	20231219	165800	17057840	4160	4160	4160	4160	0
110	20231219	165700	17057840	4160	4160	4160	4160	0
111	20231219	165600	17057840	4160	4160	4160	4160	0
112	20231219	165500	17057840	4160	4160	4160	4160	0
113	20231219	165400	17057840	4160	4160	4160	4160	0
114	20231219	165300	17057840	4160	4160	4160	4160	0
115	20231219	165200	17057840	4160	4160	4160	4160	0
116	20231219	165100	17057840	4160	4160	4160	4160	0
117	20231219	165000	17057840	4160	4160	4160	4160	0
118	20231219	164900	17057840	4160	4160	4160	4160	0
119	20231219	164800	17057840	4160	4160	4160	4160	0
120	20231219	164700	17057840	4160	4160	4160	4160	0
121	20231219	164600	17057840	4160	4160	4160	4160	0
122	20231219	164500	17057840	4160	4160	4160	4160	318
123	20231219	164400	17057840	4160	4160	4160	4160	0
124	20231219	164300	17057840	4160	4160	4160	4160	0
125	20231219	164200	17057840	4160	4160	4160	4160	0
126	20231219	164100	17057840	4160	4160	4160	4160	0
127	20231219	164000	17057840	4160	4160	4160	4160	0
128	20231219	163900	17057840	4160	4160	4160	4160	0
129	20231219	163800	17057840	4160	4160	4160	4160	0
130	20231219	163700	17057840	4160	4160	4160	4160	0
131	20231219	163600	17057840	4160	4160	4160	4160	0
132	20231219	163500	17057840	4160	4160	4160	4160	0
133	20231219	163400	17057840	4160	4160	4160	4160	0
134	20231219	163300	17057840	4160	4160	4160	4160	0
135	20231219	163200	17057840	4160	4160	4160	4160	0
136	20231219	163100	17057840	4160	4160	4160	4160	0
137	20231219	163000	17057840	4160	4160	4160	4160	0
138	20231219	162900	17057840	4160	4160	4160	4160	0
139	20231219	162800	17057840	4160	4160	4160	4160	0
140	20231219	162700	17057840	4160	4160	4160	4160	0
141	20231219	162600	17057840	4160	4160	4160	4160	0
142	20231219	162500	17057840	4160	4160	4160	4160	0
143	20231219	162400	17057840	4160	4160	4160	4160	0
144	20231219	162300	17057840	4160	4160	4160	4160	0
145	20231219	162200	17057840	4160	4160	4160	4160	0
146	20231219	162100	17057840	4160	4160	4160	4160	0
147	20231219	162000	17057840	4160	4160	4160	4160	0
148	20231219	161900	17057840	4160	4160	4160	4160	0
149	20231219	161800	17057840	4160	4160	4160	4160	0
150	20231219	161700	17057840	4160	4160	4160	4160	0
151	20231219	161600	17057840	4160	4160	4160	4160	0
152	20231219	161500	17057840	4160	4160	4160	4160	318
153	20231219	161400	17057840	4160	4160	4160	4160	0
154	20231219	161300	17057840	4160	4160	4160	4160	0
155	20231219	161200	17057840	4160	4160	4160	4160	0
156	20231219	161100	17057840	4160	4160	4160	4160	0
157	20231219	161000	17057840	4160	4160	4160	4160	0
158	20231219	160900	17057840	4160	4160	4160	4160	0
159	20231219	160800	17057840	4160	4160	4160	4160	0
160	20231219	160700	17057840	4160	4160	4160	4160	0
161	20231219	160600	17057840	4160	4160	4160	4160	0
162	20231219	160500	17057840	4160	4160	4160	4160	0
163	20231219	160400	17057840	4160	4160	4160	4160	0
164	20231219	160300	17057840	4160	4160	4160	4160	0
165	20231219	160200	17057840	4160	4160	4160	4160	0
166	20231219	160100	17057840	4160	4160	4160	4160	0
167	20231219	160000	17057840	4160	4160	4160	4160	0
168	20231219	155900	17057840	4160	4160	4160	4160	0
169	20231219	155800	17057840	4160	4160	4160	4160	0
170	20231219	155700	17057840	4160	4160	4160	4160	0
171	20231219	155600	17057840	4160	4160	4160	4160	0
172	20231219	155500	17057840	4160	4160	4160	4160	0
173	20231219	155400	17057840	4160	4160	4160	4160	0
174	20231219	155300	17057840	4160	4160	4160	4160	0
175	20231219	155200	17057840	4160	4160	4160	4160	0
176	20231219	155100	17057840	4160	4160	4160	4160	0
177	20231219	155000	17057840	4160	4160	4160	4160	0
178	20231219	154900	17057840	4160	4160	4160	4160	0
179	20231219	154800	17057840	4160	4160	4160	4160	0
180	20231219	154700	17057840	4160	4160	4160	4160	0
181	20231219	154600	17057840	4160	4160	4160	4160	0
182	20231219	154500	17057840	4160	4160	4160	4160	318
183	20231219	154400	17057840	4160	4160	4160	4160	0
184	20231219	154300	17057840	4160	4160	4160	4160	0
185	20231219	154200	17057840	4160	4160	4160	4160	0
186	20231219	154100	17057840	4160	4160	4160	4160	0
187	20231219	154000	17057840	4160	4160	4160	4160	0
188	20231219	153900	17057840	4160	4160	4160	4160	0
189	20231219	153800	17057840	4160	4160	4160	4160	0
190	20231219	153700	17057840	4160	4160	4160	4160	0
191	20231219	153600	17057840	4160	4160	4160	4160	0
192	20231219	153500	17057840	4160	4160	4160	4160	0
193	20231219	153400	17057840	4160	4160	4160	4160	0
194	20231219	153300	17057840	4160	4160	4160	4160	0
195	20231219	153200	17057840	4160	4160	4160	4160	0
196	20231219	153100	17057840	4160	4160	4160	4160	0
197	20231219	153000	17057840	4160	4160	4160	4160	318
198	20231219	152900	15734960	4165	4165	4165	4165	0
199	20231219	152800	15734960	4165	4165	4165	4165	0
200	20231219	152700	15734960	4165	4165	4165	4165	0
201	20231219	152600	15734960	4165	4165	4165	4165	0
202	20231219	152500	15734960	4165	4165	4165	4165	0
203	20231219	152400	15734960	4165	4165	4165	4165	0
204	20231219	152300	15734960	4165	4165	4165	4165	0
205	20231219	152200	15734960	4165	4165	4165	4165	0
206	20231219	152100	15734960	4165	4165	4165	4165	0
207	20231219	152000	15734960	4165	4165	4165	4165	0
208	20231219	151900	15734960	4165	4165	4165	4165	0
209	20231219	151800	15734960	4165	4165	4165	4165	0
210	20231219	151700	15734960	4165	4165	4165	4165	0
211	20231219	151600	15734960	4165	4165	4165	4165	0
212	20231219	151500	15734960	4165	4165	4165	4165	1
213	20231219	151400	15730795	4165	4165	4165	4165	0
214	20231219	151300	15730795	4165	4165	4165	4165	0
215	20231219	151200	15730795	4165	4165	4165	4165	0
216	20231219	151100	15730795	4165	4165	4165	4165	0
217	20231219	151000	15730795	4165	4165	4165	4165	0
218	20231219	150900	15730795	4165	4165	4165	4165	0
219	20231219	150800	15730795	4165	4165	4165	4165	0
220	20231219	150700	15730795	4165	4165	4165	4165	0
221	20231219	150600	15730795	4165	4165	4165	4165	0
222	20231219	150500	15730795	4165	4160	4165	4160	2
223	20231219	150400	15722470	4165	4160	4165	4160	11
224	20231219	150300	15676700	4160	4160	4160	4160	0
225	20231219	150200	15676700	4160	4160	4160	4160	0
226	20231219	150100	15676700	4160	4160	4160	4160	0
227	20231219	150000	15676700	4160	4160	4160	4160	5
228	20231219	145900	15655900	4160	4160	4160	4160	0
229	20231219	145800	15655900	4160	4160	4160	4160	35
230	20231219	145700	15510300	4160	4160	4160	4160	5
231	20231219	145600	15489500	4160	4155	4160	4155	2
232	20231219	145500	15481185	4160	4155	4160	4155	14
233	20231219	145400	15423010	4160	4160	4160	4160	0
234	20231219	145300	15423010	4160	4160	4160	4160	0
235	20231219	145200	15423010	4160	4160	4160	4160	0
236	20231219	145100	15423010	4160	4160	4160	4160	0
237	20231219	145000	15423010	4160	4160	4160	4160	1
238	20231219	144900	15418850	4160	4160	4160	4160	1
239	20231219	144800	15414690	4155	4155	4155	4155	0
240	20231219	144700	15414690	4155	4155	4155	4155	0
241	20231219	144600	15414690	4155	4155	4155	4155	0
242	20231219	144500	15414690	4155	4155	4155	4155	0
243	20231219	144400	15414690	4155	4155	4155	4155	0
244	20231219	144300	15414690	4155	4155	4155	4155	0
245	20231219	144200	15414690	4155	4155	4155	4155	0
246	20231219	144100	15414690	4155	4155	4155	4155	0
247	20231219	144000	15414690	4155	4155	4155	4155	0
248	20231219	143900	15414690	4155	4155	4155	4155	0
249	20231219	143800	15414690	4155	4155	4155	4155	0
250	20231219	143700	15414690	4155	4155	4155	4155	31
251	20231219	143600	15285885	4150	4150	4150	4150	0
252	20231219	143500	15285885	4150	4150	4150	4150	0
253	20231219	143400	15285885	4150	4150	4150	4150	0
254	20231219	143300	15285885	4150	4150	4150	4150	0
255	20231219	143200	15285885	4150	4150	4150	4150	382
256	20231219	143100	13700585	4150	4150	4150	4150	0
257	20231219	143000	13700585	4150	4150	4150	4150	0
258	20231219	142900	13700585	4150	4150	4150	4150	0
259	20231219	142800	13700585	4150	4150	4150	4150	0
260	20231219	142700	13700585	4150	4150	4150	4150	0
261	20231219	142600	13700585	4150	4150	4150	4150	0
262	20231219	142500	13700585	4150	4150	4150	4150	2
263	20231219	142400	13692285	4150	4150	4150	4150	0
264	20231219	142300	13692285	4150	4150	4150	4150	0
265	20231219	142200	13692285	4150	4150	4150	4150	0
266	20231219	142100	13692285	4150	4150	4150	4150	0
267	20231219	142000	13692285	4150	4150	4150	4150	0
268	20231219	141900	13692285	4150	4150	4150	4150	0
269	20231219	141800	13692285	4150	4150	4150	4150	0
270	20231219	141700	13692285	4150	4150	4150	4150	0
271	20231219	141600	13692285	4150	4150	4150	4150	0
272	20231219	141500	13692285	4150	4150	4150	4150	0
273	20231219	141400	13692285	4150	4150	4150	4150	0
274	20231219	141300	13692285	4150	4150	4150	4150	0
275	20231219	141200	13692285	4150	4150	4150	4150	0
276	20231219	141100	13692285	4150	4150	4150	4150	0
277	20231219	141000	13692285	4150	4150	4150	4150	0
278	20231219	140900	13692285	4150	4150	4150	4150	0
279	20231219	140800	13692285	4150	4150	4150	4150	0
280	20231219	140700	13692285	4150	4150	4150	4150	1
281	20231219	140600	13688135	4140	4140	4140	4140	0
282	20231219	140500	13688135	4140	4140	4140	4140	0
283	20231219	140400	13688135	4140	4140	4140	4140	0
284	20231219	140300	13688135	4140	4140	4140	4140	0
285	20231219	140200	13688135	4140	4140	4140	4140	0
286	20231219	140100	13688135	4140	4140	4140	4140	0
287	20231219	140000	13688135	4140	4140	4140	4140	0
288	20231219	135900	13688135	4140	4140	4140	4140	0
289	20231219	135800	13688135	4140	4140	4140	4140	0
290	20231219	135700	13688135	4140	4140	4140	4140	0
291	20231219	135600	13688135	4140	4140	4140	4140	0
292	20231219	135500	13688135	4140	4140	4140	4140	0
293	20231219	135400	13688135	4140	4140	4140	4140	0
294	20231219	135300	13688135	4140	4140	4140	4140	0
295	20231219	135200	13688135	4140	4140	4140	4140	0
296	20231219	135100	13688135	4140	4140	4140	4140	0
297	20231219	135000	13688135	4140	4140	4140	4140	0
298	20231219	134900	13688135	4140	4140	4140	4140	0
299	20231219	134800	13688135	4140	4140	4140	4140	0
300	20231219	134700	13688135	4140	4140	4140	4140	0
301	20231219	134600	13688135	4140	4140	4140	4140	0
302	20231219	134500	13688135	4140	4140	4140	4140	0
303	20231219	134400	13688135	4140	4140	4140	4140	0
304	20231219	134300	13688135	4140	4140	4140	4140	25
305	20231219	134200	13584635	4140	4140	4140	4140	0
306	20231219	134100	13584635	4140	4140	4140	4140	0
307	20231219	134000	13584635	4140	4140	4140	4140	0
308	20231219	133900	13584635	4140	4140	4140	4140	0
309	20231219	133800	13584635	4140	4140	4140	4140	0
310	20231219	133700	13584635	4140	4140	4140	4140	0
311	20231219	133600	13584635	4140	4140	4140	4140	0
312	20231219	133500	13584635	4140	4140	4140	4140	0
313	20231219	133400	13584635	4140	4140	4140	4140	0
314	20231219	133300	13584635	4140	4140	4140	4140	0
315	20231219	133200	13584635	4140	4140	4140	4140	0
316	20231219	133100	13584635	4140	4140	4140	4140	0
317	20231219	133000	13584635	4140	4140	4140	4140	0
318	20231219	132900	13584635	4140	4140	4140	4140	0
319	20231219	132800	13584635	4140	4140	4140	4140	0
320	20231219	132700	13584635	4140	4140	4140	4140	0
321	20231219	132600	13584635	4140	4140	4140	4140	0
322	20231219	132500	13584635	4140	4140	4140	4140	0
323	20231219	132400	13584635	4140	4140	4140	4140	0
324	20231219	132300	13584635	4140	4140	4140	4140	0
325	20231219	132200	13584635	4140	4140	4140	4140	0
326	20231219	132100	13584635	4140	4140	4140	4140	0
327	20231219	132000	13584635	4140	4140	4140	4140	0
328	20231219	131900	13584635	4140	4140	4140	4140	0
329	20231219	131800	13584635	4140	4140	4140	4140	0
330	20231219	131700	13584635	4140	4140	4140	4140	25
331	20231219	131600	13481135	4140	4140	4140	4140	0
332	20231219	131500	13481135	4140	4140	4140	4140	0
333	20231219	131400	13481135	4140	4140	4140	4140	0
334	20231219	131300	13481135	4140	4140	4140	4140	0
335	20231219	131200	13481135	4140	4140	4140	4140	0
336	20231219	131100	13481135	4140	4140	4140	4140	0
337	20231219	131000	13481135	4140	4140	4140	4140	1
338	20231219	130900	13476995	4145	4145	4145	4145	58
339	20231219	130800	13236585	4145	4145	4145	4145	0
340	20231219	130700	13236585	4145	4145	4145	4145	0
341	20231219	130600	13236585	4145	4145	4145	4145	0
342	20231219	130500	13236585	4145	4145	4145	4145	0
343	20231219	130400	13236585	4145	4145	4145	4145	0
344	20231219	130300	13236585	4145	4145	4145	4145	500
345	20231219	130200	11164085	4140	4140	4140	4140	0
346	20231219	130100	11164085	4140	4140	4140	4140	0
347	20231219	130000	11164085	4140	4140	4140	4140	0
348	20231219	125900	11164085	4140	4140	4140	4140	0
349	20231219	125800	11164085	4140	4140	4140	4140	0
350	20231219	125700	11164085	4140	4140	4140	4140	0
351	20231219	125600	11164085	4140	4140	4140	4140	0
352	20231219	125500	11164085	4140	4140	4140	4140	0
353	20231219	125400	11164085	4140	4140	4140	4140	0
354	20231219	125300	11164085	4140	4140	4140	4140	0
355	20231219	125200	11164085	4140	4140	4140	4140	0
356	20231219	125100	11164085	4140	4140	4140	4140	0
357	20231219	125000	11164085	4140	4140	4140	4140	0
358	20231219	124900	11164085	4140	4140	4140	4140	0
359	20231219	124800	11164085	4140	4140	4140	4140	0
360	20231219	124700	11164085	4140	4140	4140	4140	0
361	20231219	124600	11164085	4140	4140	4140	4140	0
362	20231219	124500	11164085	4140	4140	4140	4140	0
363	20231219	124400	11164085	4140	4140	4140	4140	0
364	20231219	124300	11164085	4140	4140	4140	4140	0
365	20231219	124200	11164085	4140	4140	4140	4140	0
366	20231219	124100	11164085	4140	4140	4140	4140	1
367	20231219	124000	11159945	4140	4140	4140	4140	0
368	20231219	123900	11159945	4140	4140	4140	4140	0
369	20231219	123800	11159945	4140	4140	4140	4140	0
370	20231219	123700	11159945	4140	4140	4140	4140	0
371	20231219	123600	11159945	4140	4140	4140	4140	0
372	20231219	123500	11159945	4140	4140	4140	4140	0
373	20231219	123400	11159945	4140	4140	4140	4140	0
374	20231219	123300	11159945	4140	4140	4140	4140	0
375	20231219	123200	11159945	4140	4140	4140	4140	0
376	20231219	123100	11159945	4140	4140	4140	4140	0
377	20231219	123000	11159945	4140	4140	4140	4140	0
378	20231219	122900	11159945	4140	4140	4140	4140	0
379	20231219	122800	11159945	4140	4140	4140	4140	0
380	20231219	122700	11159945	4140	4140	4140	4140	0
381	20231219	122600	11159945	4140	4140	4140	4140	0
382	20231219	122500	11159945	4140	4140	4140	4140	0
383	20231219	122400	11159945	4140	4145	4145	4140	500
384	20231219	122300	9089825	4140	4140	4140	4140	0
385	20231219	122200	9089825	4140	4140	4140	4140	0
386	20231219	122100	9089825	4140	4140	4140	4140	0
387	20231219	122000	9089825	4140	4140	4140	4140	0
388	20231219	121900	9089825	4140	4140	4140	4140	0
389	20231219	121800	9089825	4140	4140	4140	4140	0
390	20231219	121700	9089825	4140	4140	4140	4140	0
391	20231219	121600	9089825	4140	4140	4140	4140	0
392	20231219	121500	9089825	4140	4140	4140	4140	0
393	20231219	121400	9089825	4140	4140	4140	4140	0
394	20231219	121300	9089825	4140	4140	4140	4140	0
395	20231219	121200	9089825	4140	4140	4140	4140	0
396	20231219	121100	9089825	4140	4140	4140	4140	0
397	20231219	121000	9089825	4140	4140	4140	4140	0
398	20231219	120900	9089825	4140	4140	4140	4140	0
399	20231219	120800	9089825	4140	4140	4140	4140	0
400	20231219	120700	9089825	4140	4140	4140	4140	0
401	20231219	120600	9089825	4140	4145	4145	4140	597
402	20231219	120500	6616765	4150	4150	4150	4150	0
403	20231219	120400	6616765	4150	4150	4150	4150	0
404	20231219	120300	6616765	4150	4150	4150	4150	0
405	20231219	120200	6616765	4150	4150	4150	4150	0
406	20231219	120100	6616765	4150	4150	4150	4150	0
407	20231219	120000	6616765	4150	4150	4150	4150	0
408	20231219	115900	6616765	4150	4150	4150	4150	0
409	20231219	115800	6616765	4150	4150	4150	4150	0
410	20231219	115700	6616765	4150	4150	4150	4150	0
411	20231219	115600	6616765	4150	4150	4150	4150	5
412	20231219	115500	6596015	4150	4150	4150	4150	0
413	20231219	115400	6596015	4150	4150	4150	4150	0
414	20231219	115300	6596015	4150	4150	4150	4150	0
415	20231219	115200	6596015	4150	4150	4150	4150	0
416	20231219	115100	6596015	4150	4150	4150	4150	129
417	20231219	115000	6060665	4150	4150	4150	4150	0
418	20231219	114900	6060665	4150	4150	4150	4150	0
419	20231219	114800	6060665	4150	4150	4150	4150	0
420	20231219	114700	6060665	4150	4150	4150	4150	0
421	20231219	114600	6060665	4150	4150	4150	4150	0
422	20231219	114500	6060665	4150	4150	4150	4150	0
423	20231219	114400	6060665	4150	4150	4150	4150	0
424	20231219	114300	6060665	4150	4150	4150	4150	0
425	20231219	114200	6060665	4150	4150	4150	4150	0
426	20231219	114100	6060665	4150	4150	4150	4150	0
427	20231219	114000	6060665	4150	4150	4150	4150	0
428	20231219	113900	6060665	4150	4150	4150	4150	0
429	20231219	113800	6060665	4150	4150	4150	4150	0
430	20231219	113700	6060665	4150	4150	4150	4150	0
431	20231219	113600	6060665	4150	4150	4150	4150	0
432	20231219	113500	6060665	4150	4150	4150	4150	0
433	20231219	113400	6060665	4150	4150	4150	4150	0
434	20231219	113300	6060665	4150	4150	4150	4150	0
435	20231219	113200	6060665	4150	4150	4150	4150	0
436	20231219	113100	6060665	4150	4150	4150	4150	0
437	20231219	113000	6060665	4150	4150	4150	4150	0
438	20231219	112900	6060665	4150	4150	4150	4150	0
439	20231219	112800	6060665	4150	4150	4150	4150	0
440	20231219	112700	6060665	4150	4150	4150	4150	0
441	20231219	112600	6060665	4150	4150	4150	4150	0
442	20231219	112500	6060665	4150	4150	4150	4150	0
443	20231219	112400	6060665	4150	4150	4150	4150	0
444	20231219	112300	6060665	4150	4150	4150	4150	0
445	20231219	112200	6060665	4150	4150	4150	4150	0
446	20231219	112100	6060665	4150	4150	4150	4150	0
447	20231219	112000	6060665	4150	4150	4150	4150	0
448	20231219	111900	6060665	4150	4150	4150	4150	0
449	20231219	111800	6060665	4150	4150	4150	4150	0
450	20231219	111700	6060665	4150	4150	4150	4150	0
451	20231219	111600	6060665	4150	4150	4150	4150	0
452	20231219	111500	6060665	4150	4150	4150	4150	0
453	20231219	111400	6060665	4150	4150	4150	4150	0
454	20231219	111300	6060665	4150	4150	4150	4150	0
455	20231219	111200	6060665	4150	4150	4150	4150	0
456	20231219	111100	6060665	4150	4150	4150	4150	0
457	20231219	111000	6060665	4150	4150	4150	4150	0
458	20231219	110900	6060665	4150	4150	4150	4150	0
459	20231219	110800	6060665	4150	4150	4150	4150	0
460	20231219	110700	6060665	4150	4150	4150	4150	0
461	20231219	110600	6060665	4150	4150	4150	4150	0
462	20231219	110500	6060665	4150	4150	4150	4150	0
463	20231219	110400	6060665	4150	4150	4150	4150	0
464	20231219	110300	6060665	4150	4150	4150	4150	0
465	20231219	110200	6060665	4150	4150	4150	4150	0
466	20231219	110100	6060665	4150	4150	4150	4150	0
467	20231219	110000	6060665	4150	4150	4150	4150	0
468	20231219	105900	6060665	4150	4150	4150	4150	0
469	20231219	105800	6060665	4150	4150	4150	4150	0
470	20231219	105700	6060665	4150	4150	4150	4150	0
471	20231219	105600	6060665	4150	4150	4150	4150	0
472	20231219	105500	6060665	4150	4150	4150	4150	0
473	20231219	105400	6060665	4150	4150	4150	4150	0
474	20231219	105300	6060665	4150	4150	4150	4150	0
475	20231219	105200	6060665	4150	4150	4150	4150	87
476	20231219	105100	5699615	4155	4155	4155	4155	0
477	20231219	105000	5699615	4155	4155	4155	4155	0
478	20231219	104900	5699615	4155	4155	4155	4155	1
479	20231219	104800	5695460	4150	4150	4150	4150	496
480	20231219	104700	3637060	4145	4145	4145	4145	0
481	20231219	104600	3637060	4145	4145	4145	4145	0
482	20231219	104500	3637060	4145	4145	4145	4145	0
483	20231219	104400	3637060	4145	4145	4145	4145	0
484	20231219	104300	3637060	4145	4145	4145	4145	0
485	20231219	104200	3637060	4145	4145	4145	4145	0
486	20231219	104100	3637060	4145	4145	4145	4145	0
487	20231219	104000	3637060	4145	4145	4145	4145	0
488	20231219	103900	3637060	4145	4145	4145	4145	0
489	20231219	103800	3637060	4145	4145	4145	4145	0
490	20231219	103700	3637060	4145	4145	4145	4145	0
491	20231219	103600	3637060	4145	4145	4145	4145	0
492	20231219	103500	3637060	4145	4145	4145	4145	0
493	20231219	103400	3637060	4145	4145	4145	4145	0
494	20231219	103300	3637060	4145	4145	4145	4145	0
495	20231219	103200	3637060	4145	4145	4145	4145	0
496	20231219	103100	3637060	4145	4145	4145	4145	0
497	20231219	103000	3637060	4145	4145	4145	4145	0
498	20231219	102900	3637060	4145	4145	4145	4145	0
499	20231219	102800	3637060	4145	4145	4145	4145	0
500	20231219	102700	3637060	4145	4145	4145	4145	0
501	20231219	102600	3637060	4145	4145	4145	4145	0
502	20231219	102500	3637060	4145	4145	4145	4145	0
503	20231219	102400	3637060	4145	4145	4145	4145	0
504	20231219	102300	3637060	4145	4145	4145	4145	0
505	20231219	102200	3637060	4145	4145	4145	4145	0
506	20231219	102100	3637060	4145	4145	4145	4145	0
507	20231219	102000	3637060	4145	4145	4145	4145	0
508	20231219	101900	3637060	4145	4145	4145	4145	0
509	20231219	101800	3637060	4145	4145	4145	4145	0
510	20231219	101700	3637060	4145	4145	4145	4145	63
511	20231219	101600	3375925	4150	4150	4150	4150	0
512	20231219	101500	3375925	4150	4150	4150	4150	3
513	20231219	101400	3363475	4145	4145	4145	4145	0
514	20231219	101300	3363475	4145	4145	4145	4145	0
515	20231219	101200	3363475	4145	4145	4145	4145	0
516	20231219	101100	3363475	4145	4145	4145	4145	0
517	20231219	101000	3363475	4145	4145	4145	4145	0
518	20231219	100900	3363475	4145	4145	4145	4145	0
519	20231219	100800	3363475	4145	4145	4145	4145	0
520	20231219	100700	3363475	4145	4145	4145	4145	0
521	20231219	100600	3363475	4145	4145	4145	4145	0
522	20231219	100500	3363475	4145	4145	4145	4145	0
523	20231219	100400	3363475	4145	4145	4145	4145	0
524	20231219	100300	3363475	4145	4145	4145	4145	0
525	20231219	100200	3363475	4145	4145	4145	4145	0
526	20231219	100100	3363475	4145	4145	4145	4145	0
527	20231219	100000	3363475	4145	4145	4145	4145	0
528	20231219	095900	3363475	4145	4145	4145	4145	51
529	20231219	095800	3152080	4150	4150	4150	4150	0
530	20231219	095700	3152080	4150	4150	4150	4150	0
531	20231219	095600	3152080	4150	4150	4150	4150	0
532	20231219	095500	3152080	4150	4150	4150	4150	0
533	20231219	095400	3152080	4150	4150	4150	4150	0
534	20231219	095300	3152080	4150	4150	4150	4150	0
535	20231219	095200	3152080	4150	4150	4150	4150	0
536	20231219	095100	3152080	4150	4150	4150	4150	0
537	20231219	095000	3152080	4150	4150	4150	4150	0
538	20231219	094900	3152080	4150	4150	4150	4150	0
539	20231219	094800	3152080	4150	4150	4150	4150	0
540	20231219	094700	3152080	4150	4150	4150	4150	0
541	20231219	094600	3152080	4150	4150	4150	4150	0
542	20231219	094500	3152080	4150	4150	4150	4150	1
543	20231219	094400	3147930	4150	4150	4150	4150	0
544	20231219	094300	3147930	4150	4150	4150	4150	0
545	20231219	094200	3147930	4150	4150	4150	4150	0
546	20231219	094100	3147930	4150	4150	4150	4150	5
547	20231219	094000	3127180	4145	4145	4145	4145	0
548	20231219	093900	3127180	4145	4145	4145	4145	0
549	20231219	093800	3127180	4145	4145	4145	4145	49
550	20231219	093700	2924075	4150	4150	4150	4150	29
551	20231219	093600	2803725	4155	4155	4155	4155	0
552	20231219	093500	2803725	4155	4155	4155	4155	1
553	20231219	093400	2799570	4155	4155	4155	4155	0
554	20231219	093300	2799570	4155	4155	4155	4155	0
555	20231219	093200	2799570	4155	4155	4155	4155	0
556	20231219	093100	2799570	4155	4155	4155	4155	1
557	20231219	093000	2795415	4150	4150	4150	4150	0
558	20231219	092900	2795415	4150	4150	4150	4150	30
559	20231219	092800	2670915	4150	4150	4150	4150	0
560	20231219	092700	2670915	4150	4150	4150	4150	0
561	20231219	092600	2670915	4150	4150	4150	4150	125
562	20231219	092500	2152165	4155	4155	4155	4155	0
563	20231219	092400	2152165	4155	4155	4155	4155	0
564	20231219	092300	2152165	4155	4155	4155	4155	0
565	20231219	092200	2152165	4155	4155	4155	4155	1
566	20231219	092100	2148010	4150	4150	4150	4150	0
567	20231219	092000	2148010	4150	4150	4150	4150	0
568	20231219	091900	2148010	4150	4150	4150	4150	0
569	20231219	091800	2148010	4150	4150	4150	4150	36
570	20231219	091700	1998610	4155	4155	4155	4155	0
571	20231219	091600	1998610	4155	4155	4155	4155	0
572	20231219	091500	1998610	4155	4155	4155	4155	0
573	20231219	091400	1998610	4155	4155	4155	4155	0
574	20231219	091300	1998610	4155	4155	4155	4155	462
575	20231219	091200	79000	4160	4160	4160	4160	0
576	20231219	091100	79000	4160	4160	4160	4160	0
577	20231219	091000	79000	4160	4160	4160	4160	0
578	20231219	090900	79000	4160	4160	4160	4160	0
579	20231219	090800	79000	4160	4160	4160	4160	0
580	20231219	090700	79000	4160	4160	4160	4160	0
581	20231219	090600	79000	4160	4160	4160	4160	0
582	20231219	090500	79000	4160	4160	4160	4160	12
583	20231219	090400	29080	4165	4165	4165	4165	0
584	20231219	090300	29080	4165	4165	4165	4165	1
585	20231219	090200	24915	4145	4155	4155	4145	5
586	20231219	090100	4165	4165	4165	4165	4165	0
587	20231219	090000	4165	4165	4165	4165	4165	1