KissMeData/005720/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184500	111245830	4165	4165	4165	4165	129
3	20231215	184400	111245830	4165	4165	4165	4165	0
4	20231215	184300	111245830	4165	4165	4165	4165	0
5	20231215	184200	111245830	4165	4165	4165	4165	0
6	20231215	184100	111245830	4165	4165	4165	4165	0
7	20231215	184000	111245830	4165	4165	4165	4165	0
8	20231215	183900	111245830	4165	4165	4165	4165	0
9	20231215	183800	111245830	4165	4165	4165	4165	0
10	20231215	183700	111245830	4165	4165	4165	4165	0
11	20231215	183600	111245830	4165	4165	4165	4165	0
12	20231215	183500	111245830	4165	4165	4165	4165	0
13	20231215	183400	111245830	4165	4165	4165	4165	0
14	20231215	183300	111245830	4165	4165	4165	4165	0
15	20231215	183200	111245830	4165	4165	4165	4165	0
16	20231215	183100	111245830	4165	4165	4165	4165	0
17	20231215	183000	111245830	4165	4165	4165	4165	0
18	20231215	182900	111245830	4165	4165	4165	4165	0
19	20231215	182800	111245830	4165	4165	4165	4165	0
20	20231215	182700	111245830	4165	4165	4165	4165	0
21	20231215	182600	111245830	4165	4165	4165	4165	0
22	20231215	182500	111245830	4165	4165	4165	4165	0
23	20231215	182400	111245830	4165	4165	4165	4165	0
24	20231215	182300	111245830	4165	4165	4165	4165	0
25	20231215	182200	111245830	4165	4165	4165	4165	0
26	20231215	182100	111245830	4165	4165	4165	4165	0
27	20231215	182000	111245830	4165	4165	4165	4165	0
28	20231215	181900	111245830	4165	4165	4165	4165	0
29	20231215	181800	111245830	4165	4165	4165	4165	0
30	20231215	181700	111245830	4165	4165	4165	4165	0
31	20231215	181600	111245830	4165	4165	4165	4165	0
32	20231215	181500	111245830	4165	4165	4165	4165	129
33	20231215	181400	111245830	4165	4165	4165	4165	0
34	20231215	181300	111245830	4165	4165	4165	4165	0
35	20231215	181200	111245830	4165	4165	4165	4165	0
36	20231215	181100	111245830	4165	4165	4165	4165	0
37	20231215	181000	111245830	4165	4165	4165	4165	0
38	20231215	180900	111245830	4165	4165	4165	4165	0
39	20231215	180800	111245830	4165	4165	4165	4165	0
40	20231215	180700	111245830	4165	4165	4165	4165	0
41	20231215	180600	111245830	4165	4165	4165	4165	0
42	20231215	180500	111245830	4165	4165	4165	4165	0
43	20231215	180400	111245830	4165	4165	4165	4165	0
44	20231215	180300	111245830	4165	4165	4165	4165	0
45	20231215	180200	111245830	4165	4165	4165	4165	0
46	20231215	180100	111245830	4165	4165	4165	4165	0
47	20231215	180000	111245830	4165	4165	4165	4165	0
48	20231215	175900	111245830	4165	4165	4165	4165	0
49	20231215	175800	111245830	4165	4165	4165	4165	0
50	20231215	175700	111245830	4165	4165	4165	4165	0
51	20231215	175600	111245830	4165	4165	4165	4165	0
52	20231215	175500	111245830	4165	4165	4165	4165	0
53	20231215	175400	111245830	4165	4165	4165	4165	0
54	20231215	175300	111245830	4165	4165	4165	4165	0
55	20231215	175200	111245830	4165	4165	4165	4165	0
56	20231215	175100	111245830	4165	4165	4165	4165	0
57	20231215	175000	111245830	4165	4165	4165	4165	0
58	20231215	174900	111245830	4165	4165	4165	4165	0
59	20231215	174800	111245830	4165	4165	4165	4165	0
60	20231215	174700	111245830	4165	4165	4165	4165	0
61	20231215	174600	111245830	4165	4165	4165	4165	0
62	20231215	174500	111245830	4165	4165	4165	4165	129
63	20231215	174400	111245830	4165	4165	4165	4165	0
64	20231215	174300	111245830	4165	4165	4165	4165	0
65	20231215	174200	111245830	4165	4165	4165	4165	0
66	20231215	174100	111245830	4165	4165	4165	4165	0
67	20231215	174000	111245830	4165	4165	4165	4165	0
68	20231215	173900	111245830	4165	4165	4165	4165	0
69	20231215	173800	111245830	4165	4165	4165	4165	0
70	20231215	173700	111245830	4165	4165	4165	4165	0
71	20231215	173600	111245830	4165	4165	4165	4165	0
72	20231215	173500	111245830	4165	4165	4165	4165	0
73	20231215	173400	111245830	4165	4165	4165	4165	0
74	20231215	173300	111245830	4165	4165	4165	4165	0
75	20231215	173200	111245830	4165	4165	4165	4165	0
76	20231215	173100	111245830	4165	4165	4165	4165	0
77	20231215	173000	111245830	4165	4165	4165	4165	0
78	20231215	172900	111245830	4165	4165	4165	4165	0
79	20231215	172800	111245830	4165	4165	4165	4165	0
80	20231215	172700	111245830	4165	4165	4165	4165	0
81	20231215	172600	111245830	4165	4165	4165	4165	0
82	20231215	172500	111245830	4165	4165	4165	4165	0
83	20231215	172400	111245830	4165	4165	4165	4165	0
84	20231215	172300	111245830	4165	4165	4165	4165	0
85	20231215	172200	111245830	4165	4165	4165	4165	0
86	20231215	172100	111245830	4165	4165	4165	4165	0
87	20231215	172000	111245830	4165	4165	4165	4165	0
88	20231215	171900	111245830	4165	4165	4165	4165	0
89	20231215	171800	111245830	4165	4165	4165	4165	0
90	20231215	171700	111245830	4165	4165	4165	4165	0
91	20231215	171600	111245830	4165	4165	4165	4165	0
92	20231215	171500	111245830	4165	4165	4165	4165	129
93	20231215	171400	111245830	4165	4165	4165	4165	0
94	20231215	171300	111245830	4165	4165	4165	4165	0
95	20231215	171200	111245830	4165	4165	4165	4165	0
96	20231215	171100	111245830	4165	4165	4165	4165	0
97	20231215	171000	111245830	4165	4165	4165	4165	0
98	20231215	170900	111245830	4165	4165	4165	4165	0
99	20231215	170800	111245830	4165	4165	4165	4165	0
100	20231215	170700	111245830	4165	4165	4165	4165	0
101	20231215	170600	111245830	4165	4165	4165	4165	0
102	20231215	170500	111245830	4165	4165	4165	4165	0
103	20231215	170400	111245830	4165	4165	4165	4165	0
104	20231215	170300	111245830	4165	4165	4165	4165	0
105	20231215	170200	111245830	4165	4165	4165	4165	0
106	20231215	170100	111245830	4165	4165	4165	4165	0
107	20231215	170000	111245830	4165	4165	4165	4165	0
108	20231215	165900	111245830	4165	4165	4165	4165	0
109	20231215	165800	111245830	4165	4165	4165	4165	0
110	20231215	165700	111245830	4165	4165	4165	4165	0
111	20231215	165600	111245830	4165	4165	4165	4165	0
112	20231215	165500	111245830	4165	4165	4165	4165	0
113	20231215	165400	111245830	4165	4165	4165	4165	0
114	20231215	165300	111245830	4165	4165	4165	4165	0
115	20231215	165200	111245830	4165	4165	4165	4165	0
116	20231215	165100	111245830	4165	4165	4165	4165	0
117	20231215	165000	111245830	4165	4165	4165	4165	0
118	20231215	164900	111245830	4165	4165	4165	4165	0
119	20231215	164800	111245830	4165	4165	4165	4165	0
120	20231215	164700	111245830	4165	4165	4165	4165	0
121	20231215	164600	111245830	4165	4165	4165	4165	0
122	20231215	164500	111245830	4165	4165	4165	4165	129
123	20231215	164400	111245830	4165	4165	4165	4165	0
124	20231215	164300	111245830	4165	4165	4165	4165	0
125	20231215	164200	111245830	4165	4165	4165	4165	0
126	20231215	164100	111245830	4165	4165	4165	4165	0
127	20231215	164000	111245830	4165	4165	4165	4165	0
128	20231215	163900	111245830	4165	4165	4165	4165	0
129	20231215	163800	111245830	4165	4165	4165	4165	0
130	20231215	163700	111245830	4165	4165	4165	4165	0
131	20231215	163600	111245830	4165	4165	4165	4165	0
132	20231215	163500	111245830	4165	4165	4165	4165	0
133	20231215	163400	111245830	4165	4165	4165	4165	0
134	20231215	163300	111245830	4165	4165	4165	4165	0
135	20231215	163200	111245830	4165	4165	4165	4165	0
136	20231215	163100	111245830	4165	4165	4165	4165	0
137	20231215	163000	111245830	4165	4165	4165	4165	0
138	20231215	162900	111245830	4165	4165	4165	4165	0
139	20231215	162800	111245830	4165	4165	4165	4165	0
140	20231215	162700	111245830	4165	4165	4165	4165	0
141	20231215	162600	111245830	4165	4165	4165	4165	0
142	20231215	162500	111245830	4165	4165	4165	4165	0
143	20231215	162400	111245830	4165	4165	4165	4165	0
144	20231215	162300	111245830	4165	4165	4165	4165	0
145	20231215	162200	111245830	4165	4165	4165	4165	0
146	20231215	162100	111245830	4165	4165	4165	4165	0
147	20231215	162000	111245830	4165	4165	4165	4165	0
148	20231215	161900	111245830	4165	4165	4165	4165	0
149	20231215	161800	111245830	4165	4165	4165	4165	0
150	20231215	161700	111245830	4165	4165	4165	4165	0
151	20231215	161600	111245830	4165	4165	4165	4165	0
152	20231215	161500	111245830	4165	4165	4165	4165	129
153	20231215	161400	111245830	4165	4165	4165	4165	0
154	20231215	161300	111245830	4165	4165	4165	4165	0
155	20231215	161200	111245830	4165	4165	4165	4165	0
156	20231215	161100	111245830	4165	4165	4165	4165	0
157	20231215	161000	111245830	4165	4165	4165	4165	0
158	20231215	160900	111245830	4165	4165	4165	4165	0
159	20231215	160800	111245830	4165	4165	4165	4165	0
160	20231215	160700	111245830	4165	4165	4165	4165	0
161	20231215	160600	111245830	4165	4165	4165	4165	0
162	20231215	160500	111245830	4165	4165	4165	4165	0
163	20231215	160400	111245830	4165	4165	4165	4165	0
164	20231215	160300	111245830	4165	4165	4165	4165	0
165	20231215	160200	111245830	4165	4165	4165	4165	0
166	20231215	160100	111245830	4165	4165	4165	4165	0
167	20231215	160000	111245830	4165	4165	4165	4165	0
168	20231215	155900	111245830	4165	4165	4165	4165	0
169	20231215	155800	111245830	4165	4165	4165	4165	0
170	20231215	155700	111245830	4165	4165	4165	4165	0
171	20231215	155600	111245830	4165	4165	4165	4165	0
172	20231215	155500	111245830	4165	4165	4165	4165	0
173	20231215	155400	111245830	4165	4165	4165	4165	0
174	20231215	155300	111245830	4165	4165	4165	4165	0
175	20231215	155200	111245830	4165	4165	4165	4165	0
176	20231215	155100	111245830	4165	4165	4165	4165	0
177	20231215	155000	111245830	4165	4165	4165	4165	0
178	20231215	154900	111245830	4165	4165	4165	4165	0
179	20231215	154800	111245830	4165	4165	4165	4165	0
180	20231215	154700	111245830	4165	4165	4165	4165	0
181	20231215	154600	111245830	4165	4165	4165	4165	0
182	20231215	154500	111245830	4165	4165	4165	4165	129
183	20231215	154400	111245830	4165	4165	4165	4165	0
184	20231215	154300	111245830	4165	4165	4165	4165	0
185	20231215	154200	111245830	4165	4165	4165	4165	0
186	20231215	154100	111245830	4165	4165	4165	4165	0
187	20231215	154000	111245830	4165	4165	4165	4165	0
188	20231215	153900	111245830	4165	4165	4165	4165	0
189	20231215	153800	111245830	4165	4165	4165	4165	0
190	20231215	153700	111245830	4165	4165	4165	4165	0
191	20231215	153600	111245830	4165	4165	4165	4165	0
192	20231215	153500	111245830	4165	4165	4165	4165	0
193	20231215	153400	111245830	4165	4165	4165	4165	0
194	20231215	153300	111245830	4165	4165	4165	4165	0
195	20231215	153200	111245830	4165	4165	4165	4165	0
196	20231215	153100	111245830	4165	4165	4165	4165	0
197	20231215	153000	111245830	4165	4165	4165	4165	129
198	20231215	152900	110708545	4155	4155	4155	4155	0
199	20231215	152800	110708545	4155	4155	4155	4155	0
200	20231215	152700	110708545	4155	4155	4155	4155	0
201	20231215	152600	110708545	4155	4155	4155	4155	0
202	20231215	152500	110708545	4155	4155	4155	4155	0
203	20231215	152400	110708545	4155	4155	4155	4155	0
204	20231215	152300	110708545	4155	4155	4155	4155	0
205	20231215	152200	110708545	4155	4155	4155	4155	0
206	20231215	152100	110708545	4155	4155	4155	4155	0
207	20231215	152000	110708545	4155	4155	4155	4155	0
208	20231215	151900	110708545	4155	4155	4155	4155	1
209	20231215	151800	110704390	4150	4150	4150	4150	301
210	20231215	151700	109455240	4145	4145	4145	4145	440
211	20231215	151600	107631440	4145	4145	4145	4145	1
212	20231215	151500	107627295	4140	4140	4140	4140	1
213	20231215	151400	107623155	4145	4145	4145	4145	0
214	20231215	151300	107623155	4145	4145	4145	4145	62
215	20231215	151200	107366165	4140	4140	4140	4140	12
216	20231215	151100	107316485	4140	4140	4140	4140	0
217	20231215	151000	107316485	4140	4140	4140	4140	0
218	20231215	150900	107316485	4140	4140	4140	4140	0
219	20231215	150800	107316485	4140	4140	4140	4140	0
220	20231215	150700	107316485	4140	4140	4140	4140	0
221	20231215	150600	107316485	4140	4140	4140	4140	1
222	20231215	150500	107312345	4145	4145	4145	4145	0
223	20231215	150400	107312345	4145	4145	4145	4145	0
224	20231215	150300	107312345	4145	4145	4145	4145	0
225	20231215	150200	107312345	4145	4145	4145	4145	1
226	20231215	150100	107308200	4145	4145	4145	4145	0
227	20231215	150000	107308200	4145	4145	4145	4145	0
228	20231215	145900	107308200	4145	4145	4145	4145	10
229	20231215	145800	107266750	4140	4140	4140	4140	0
230	20231215	145700	107266750	4140	4140	4140	4140	0
231	20231215	145600	107266750	4140	4140	4140	4140	0
232	20231215	145500	107266750	4140	4140	4140	4140	1
233	20231215	145400	107262610	4145	4145	4145	4145	0
234	20231215	145300	107262610	4145	4145	4145	4145	0
235	20231215	145200	107262610	4145	4145	4145	4145	10
236	20231215	145100	107221160	4145	4145	4145	4145	0
237	20231215	145000	107221160	4145	4145	4145	4145	0
238	20231215	144900	107221160	4145	4145	4145	4145	0
239	20231215	144800	107221160	4145	4145	4145	4145	0
240	20231215	144700	107221160	4145	4145	4145	4145	10
241	20231215	144600	107179710	4140	4140	4140	4140	0
242	20231215	144500	107179710	4140	4140	4140	4140	0
243	20231215	144400	107179710	4140	4140	4140	4140	0
244	20231215	144300	107179710	4140	4140	4140	4140	0
245	20231215	144200	107179710	4140	4140	4140	4140	0
246	20231215	144100	107179710	4140	4140	4140	4140	0
247	20231215	144000	107179710	4140	4140	4140	4140	0
248	20231215	143900	107179710	4140	4140	4140	4140	0
249	20231215	143800	107179710	4140	4140	4140	4140	0
250	20231215	143700	107179710	4140	4140	4140	4140	0
251	20231215	143600	107179710	4140	4140	4140	4140	1
252	20231215	143500	107175570	4145	4145	4145	4145	0
253	20231215	143400	107175570	4145	4145	4145	4145	0
254	20231215	143300	107175570	4145	4145	4145	4145	0
255	20231215	143200	107175570	4145	4145	4145	4145	0
256	20231215	143100	107175570	4145	4145	4145	4145	0
257	20231215	143000	107175570	4145	4145	4145	4145	2
258	20231215	142900	107167280	4140	4140	4140	4140	0
259	20231215	142800	107167280	4140	4140	4140	4140	0
260	20231215	142700	107167280	4140	4140	4140	4140	0
261	20231215	142600	107167280	4140	4140	4140	4140	0
262	20231215	142500	107167280	4140	4140	4140	4140	10
263	20231215	142400	107125880	4140	4140	4140	4140	0
264	20231215	142300	107125880	4140	4140	4140	4140	0
265	20231215	142200	107125880	4140	4140	4140	4140	0
266	20231215	142100	107125880	4140	4140	4140	4140	0
267	20231215	142000	107125880	4140	4140	4140	4140	0
268	20231215	141900	107125880	4140	4140	4140	4140	0
269	20231215	141800	107125880	4140	4140	4140	4140	1
270	20231215	141700	107121740	4140	4140	4140	4140	1
271	20231215	141600	107117600	4145	4145	4145	4145	0
272	20231215	141500	107117600	4145	4145	4145	4145	1
273	20231215	141400	107113455	4145	4145	4145	4145	0
274	20231215	141300	107113455	4145	4145	4145	4145	1
275	20231215	141200	107109310	4145	4145	4145	4145	0
276	20231215	141100	107109310	4145	4145	4145	4145	0
277	20231215	141000	107109310	4145	4145	4145	4145	20
278	20231215	140900	107026410	4145	4145	4145	4145	25
279	20231215	140800	106922785	4140	4140	4140	4140	0
280	20231215	140700	106922785	4140	4140	4140	4140	0
281	20231215	140600	106922785	4140	4140	4140	4140	0
282	20231215	140500	106922785	4140	4140	4140	4140	0
283	20231215	140400	106922785	4140	4140	4140	4140	0
284	20231215	140300	106922785	4140	4140	4140	4140	0
285	20231215	140200	106922785	4140	4140	4140	4140	0
286	20231215	140100	106922785	4140	4140	4140	4140	0
287	20231215	140000	106922785	4140	4140	4140	4140	0
288	20231215	135900	106922785	4140	4140	4140	4140	56
289	20231215	135800	106690945	4145	4145	4145	4145	32
290	20231215	135700	106558305	4140	4145	4145	4140	1058
291	20231215	135600	102177870	4145	4145	4145	4145	0
292	20231215	135500	102177870	4145	4145	4145	4145	0
293	20231215	135400	102177870	4145	4145	4145	4145	0
294	20231215	135300	102177870	4145	4145	4145	4145	0
295	20231215	135200	102177870	4145	4145	4145	4145	10
296	20231215	135100	102136420	4145	4145	4145	4145	0
297	20231215	135000	102136420	4145	4145	4145	4145	0
298	20231215	134900	102136420	4145	4145	4145	4145	0
299	20231215	134800	102136420	4145	4150	4150	4145	5490
300	20231215	134700	79379140	4165	4165	4165	4165	34
301	20231215	134600	79237530	4165	4165	4165	4165	0
302	20231215	134500	79237530	4165	4165	4165	4165	0
303	20231215	134400	79237530	4165	4165	4165	4165	0
304	20231215	134300	79237530	4165	4165	4165	4165	0
305	20231215	134200	79237530	4165	4165	4165	4165	0
306	20231215	134100	79237530	4165	4165	4165	4165	0
307	20231215	134000	79237530	4165	4165	4165	4165	0
308	20231215	133900	79237530	4165	4165	4165	4165	0
309	20231215	133800	79237530	4165	4165	4165	4165	0
310	20231215	133700	79237530	4165	4165	4165	4165	1
311	20231215	133600	79233365	4150	4150	4150	4150	0
312	20231215	133500	79233365	4150	4150	4150	4150	0
313	20231215	133400	79233365	4150	4150	4150	4150	0
314	20231215	133300	79233365	4150	4150	4150	4150	0
315	20231215	133200	79233365	4150	4150	4150	4150	0
316	20231215	133100	79233365	4150	4150	4150	4150	0
317	20231215	133000	79233365	4150	4150	4150	4150	0
318	20231215	132900	79233365	4150	4150	4150	4150	0
319	20231215	132800	79233365	4150	4150	4150	4150	0
320	20231215	132700	79233365	4150	4150	4150	4150	0
321	20231215	132600	79233365	4150	4150	4150	4150	0
322	20231215	132500	79233365	4150	4150	4150	4150	0
323	20231215	132400	79233365	4150	4150	4150	4150	0
324	20231215	132300	79233365	4150	4150	4150	4150	0
325	20231215	132200	79233365	4150	4150	4150	4150	0
326	20231215	132100	79233365	4150	4150	4150	4150	0
327	20231215	132000	79233365	4150	4165	4165	4150	711
328	20231215	131900	76282635	4170	4170	4170	4170	0
329	20231215	131800	76282635	4170	4170	4170	4170	1
330	20231215	131700	76278465	4175	4170	4175	4170	2
331	20231215	131600	76270120	4160	4160	4160	4160	0
332	20231215	131500	76270120	4160	4160	4160	4160	0
333	20231215	131400	76270120	4160	4160	4160	4160	0
334	20231215	131300	76270120	4160	4160	4160	4160	0
335	20231215	131200	76270120	4160	4160	4160	4160	0
336	20231215	131100	76270120	4160	4160	4160	4160	0
337	20231215	131000	76270120	4160	4160	4160	4160	28
338	20231215	130900	76153640	4160	4160	4160	4160	0
339	20231215	130800	76153640	4160	4160	4160	4160	0
340	20231215	130700	76153640	4160	4160	4160	4160	0
341	20231215	130600	76153640	4160	4160	4160	4160	0
342	20231215	130500	76153640	4160	4160	4160	4160	0
343	20231215	130400	76153640	4160	4160	4160	4160	0
344	20231215	130300	76153640	4160	4160	4160	4160	0
345	20231215	130200	76153640	4160	4160	4160	4160	0
346	20231215	130100	76153640	4160	4160	4160	4160	0
347	20231215	130000	76153640	4160	4160	4160	4160	0
348	20231215	125900	76153640	4160	4160	4160	4160	0
349	20231215	125800	76153640	4160	4160	4160	4160	0
350	20231215	125700	76153640	4160	4160	4160	4160	0
351	20231215	125600	76153640	4160	4160	4160	4160	0
352	20231215	125500	76153640	4160	4160	4160	4160	0
353	20231215	125400	76153640	4160	4160	4160	4160	0
354	20231215	125300	76153640	4160	4160	4160	4160	1
355	20231215	125200	76149480	4155	4155	4155	4155	1
356	20231215	125100	76145325	4160	4160	4160	4160	0
357	20231215	125000	76145325	4160	4160	4160	4160	0
358	20231215	124900	76145325	4160	4160	4160	4160	0
359	20231215	124800	76145325	4160	4160	4160	4160	0
360	20231215	124700	76145325	4160	4160	4160	4160	0
361	20231215	124600	76145325	4160	4160	4160	4160	0
362	20231215	124500	76145325	4160	4160	4160	4160	0
363	20231215	124400	76145325	4160	4160	4160	4160	0
364	20231215	124300	76145325	4160	4160	4160	4160	0
365	20231215	124200	76145325	4160	4160	4160	4160	0
366	20231215	124100	76145325	4160	4160	4160	4160	0
367	20231215	124000	76145325	4160	4160	4160	4160	1
368	20231215	123900	76141165	4160	4160	4160	4160	0
369	20231215	123800	76141165	4160	4160	4160	4160	0
370	20231215	123700	76141165	4160	4160	4160	4160	0
371	20231215	123600	76141165	4160	4160	4160	4160	0
372	20231215	123500	76141165	4160	4160	4160	4160	0
373	20231215	123400	76141165	4160	4160	4160	4160	0
374	20231215	123300	76141165	4160	4160	4160	4160	0
375	20231215	123200	76141165	4160	4160	4160	4160	0
376	20231215	123100	76141165	4160	4160	4160	4160	0
377	20231215	123000	76141165	4160	4160	4160	4160	0
378	20231215	122900	76141165	4160	4160	4160	4160	0
379	20231215	122800	76141165	4160	4160	4160	4160	0
380	20231215	122700	76141165	4160	4160	4160	4160	0
381	20231215	122600	76141165	4160	4160	4160	4160	0
382	20231215	122500	76141165	4160	4160	4160	4160	0
383	20231215	122400	76141165	4160	4160	4160	4160	0
384	20231215	122300	76141165	4160	4160	4160	4160	0
385	20231215	122200	76141165	4160	4160	4160	4160	0
386	20231215	122100	76141165	4160	4160	4160	4160	0
387	20231215	122000	76141165	4160	4160	4160	4160	0
388	20231215	121900	76141165	4160	4160	4160	4160	0
389	20231215	121800	76141165	4160	4160	4160	4160	2
390	20231215	121700	76132845	4165	4165	4165	4165	1
391	20231215	121600	76128680	4150	4150	4150	4150	0
392	20231215	121500	76128680	4150	4150	4150	4150	0
393	20231215	121400	76128680	4150	4155	4155	4150	4
394	20231215	121300	76112075	4145	4145	4145	4145	0
395	20231215	121200	76112075	4145	4145	4145	4145	0
396	20231215	121100	76112075	4145	4145	4145	4145	0
397	20231215	121000	76112075	4145	4145	4145	4145	0
398	20231215	120900	76112075	4145	4145	4145	4145	0
399	20231215	120800	76112075	4145	4145	4145	4145	0
400	20231215	120700	76112075	4145	4145	4145	4145	0
401	20231215	120600	76112075	4145	4145	4145	4145	0
402	20231215	120500	76112075	4145	4145	4145	4145	0
403	20231215	120400	76112075	4145	4145	4145	4145	0
404	20231215	120300	76112075	4145	4145	4145	4145	0
405	20231215	120200	76112075	4145	4145	4145	4145	0
406	20231215	120100	76112075	4145	4145	4145	4145	0
407	20231215	120000	76112075	4145	4145	4145	4145	0
408	20231215	115900	76112075	4145	4145	4145	4145	0
409	20231215	115800	76112075	4145	4150	4150	4145	1000
410	20231215	115700	71965585	4155	4155	4155	4155	0
411	20231215	115600	71965585	4155	4155	4155	4155	0
412	20231215	115500	71965585	4155	4155	4155	4155	0
413	20231215	115400	71965585	4155	4155	4155	4155	700
414	20231215	115300	69057085	4145	4145	4145	4145	343
415	20231215	115200	67635350	4145	4145	4145	4145	0
416	20231215	115100	67635350	4145	4145	4145	4145	0
417	20231215	115000	67635350	4145	4140	4145	4140	3
418	20231215	114900	67622920	4145	4145	4145	4145	0
419	20231215	114800	67622920	4145	4150	4150	4145	713
420	20231215	114700	64667515	4150	4150	4150	4150	1
421	20231215	114600	64663365	4145	4145	4145	4145	0
422	20231215	114500	64663365	4145	4145	4145	4145	195
423	20231215	114400	63855090	4145	4145	4145	4145	24
424	20231215	114300	63755610	4145	4145	4145	4145	520
425	20231215	114200	61600210	4145	4145	4145	4145	0
426	20231215	114100	61600210	4145	4145	4145	4145	0
427	20231215	114000	61600210	4145	4145	4145	4145	0
428	20231215	113900	61600210	4145	4145	4145	4145	0
429	20231215	113800	61600210	4145	4145	4145	4145	0
430	20231215	113700	61600210	4145	4145	4145	4145	0
431	20231215	113600	61600210	4145	4145	4145	4145	0
432	20231215	113500	61600210	4145	4145	4145	4145	0
433	20231215	113400	61600210	4145	4145	4145	4145	0
434	20231215	113300	61600210	4145	4155	4155	4145	1300
435	20231215	113200	56209175	4160	4160	4160	4160	0
436	20231215	113100	56209175	4160	4160	4160	4160	0
437	20231215	113000	56209175	4160	4160	4160	4160	0
438	20231215	112900	56209175	4160	4160	4160	4160	0
439	20231215	112800	56209175	4160	4160	4160	4160	0
440	20231215	112700	56209175	4160	4160	4160	4160	0
441	20231215	112600	56209175	4160	4160	4160	4160	0
442	20231215	112500	56209175	4160	4160	4160	4160	0
443	20231215	112400	56209175	4160	4160	4160	4160	0
444	20231215	112300	56209175	4160	4160	4160	4160	0
445	20231215	112200	56209175	4160	4160	4160	4160	0
446	20231215	112100	56209175	4160	4160	4160	4160	0
447	20231215	112000	56209175	4160	4160	4160	4160	142
448	20231215	111900	55618455	4165	4165	4165	4165	0
449	20231215	111800	55618455	4165	4165	4165	4165	0
450	20231215	111700	55618455	4165	4165	4165	4165	0
451	20231215	111600	55618455	4165	4165	4165	4165	0
452	20231215	111500	55618455	4165	4165	4165	4165	0
453	20231215	111400	55618455	4165	4160	4165	4160	600
454	20231215	111300	53121980	4165	4165	4165	4165	166
455	20231215	111200	52430590	4165	4165	4165	4165	0
456	20231215	111100	52430590	4165	4165	4165	4165	0
457	20231215	111000	52430590	4165	4165	4165	4165	0
458	20231215	110900	52430590	4165	4165	4165	4165	0
459	20231215	110800	52430590	4165	4165	4165	4165	0
460	20231215	110700	52430590	4165	4165	4165	4165	0
461	20231215	110600	52430590	4165	4165	4165	4165	0
462	20231215	110500	52430590	4165	4165	4165	4165	0
463	20231215	110400	52430590	4165	4165	4165	4165	0
464	20231215	110300	52430590	4165	4165	4165	4165	0
465	20231215	110200	52430590	4165	4165	4165	4165	0
466	20231215	110100	52430590	4165	4165	4165	4165	0
467	20231215	110000	52430590	4165	4165	4165	4165	0
468	20231215	105900	52430590	4165	4165	4165	4165	0
469	20231215	105800	52430590	4165	4165	4165	4165	0
470	20231215	105700	52430590	4165	4165	4165	4165	1
471	20231215	105600	52426425	4165	4165	4165	4165	3
472	20231215	105500	52413930	4170	4170	4170	4170	0
473	20231215	105400	52413930	4170	4170	4170	4170	0
474	20231215	105300	52413930	4170	4170	4170	4170	0
475	20231215	105200	52413930	4170	4170	4170	4170	0
476	20231215	105100	52413930	4170	4170	4170	4170	0
477	20231215	105000	52413930	4170	4170	4170	4170	0
478	20231215	104900	52413930	4170	4170	4170	4170	0
479	20231215	104800	52413930	4170	4170	4170	4170	0
480	20231215	104700	52413930	4170	4170	4170	4170	1
481	20231215	104600	52409760	4170	4170	4170	4170	0
482	20231215	104500	52409760	4170	4170	4170	4170	0
483	20231215	104400	52409760	4170	4170	4170	4170	1
484	20231215	104300	52405590	4170	4170	4170	4170	3
485	20231215	104200	52393080	4195	4195	4195	4195	0
486	20231215	104100	52393080	4195	4195	4195	4195	0
487	20231215	104000	52393080	4195	4195	4195	4195	0
488	20231215	103900	52393080	4195	4195	4195	4195	0
489	20231215	103800	52393080	4195	4195	4195	4195	19
490	20231215	103700	52313375	4195	4200	4200	4195	11
491	20231215	103600	52267225	4195	4155	4195	4155	1891
492	20231215	103500	44401440	4150	4150	4150	4150	500
493	20231215	103400	42326440	4155	4150	4155	4150	600
494	20231215	103300	39836380	4150	4150	4150	4150	0
495	20231215	103200	39836380	4150	4150	4150	4150	0
496	20231215	103100	39836380	4150	4150	4150	4150	0
497	20231215	103000	39836380	4150	4150	4150	4150	0
498	20231215	102900	39836380	4150	4150	4150	4150	0
499	20231215	102800	39836380	4150	4150	4150	4150	1
500	20231215	102700	39832230	4140	4140	4140	4140	193
501	20231215	102600	39033210	4140	4140	4140	4140	18
502	20231215	102500	38958690	4140	4140	4140	4140	100
503	20231215	102400	38544690	4135	4135	4135	4135	6
504	20231215	102300	38519880	4140	4140	4140	4140	0
505	20231215	102200	38519880	4140	4140	4140	4140	100
506	20231215	102100	38105880	4140	4140	4140	4140	0
507	20231215	102000	38105880	4140	4140	4140	4140	0
508	20231215	101900	38105880	4140	4140	4140	4140	200
509	20231215	101800	37277880	4140	4140	4140	4140	200
510	20231215	101700	36449880	4140	4140	4140	4140	0
511	20231215	101600	36449880	4140	4140	4140	4140	0
512	20231215	101500	36449880	4140	4140	4140	4140	0
513	20231215	101400	36449880	4140	4140	4140	4140	0
514	20231215	101300	36449880	4140	4140	4140	4140	0
515	20231215	101200	36449880	4140	4140	4140	4140	0
516	20231215	101100	36449880	4140	4140	4140	4140	0
517	20231215	101000	36449880	4140	4140	4140	4140	0
518	20231215	100900	36449880	4140	4140	4140	4140	0
519	20231215	100800	36449880	4140	4140	4140	4140	0
520	20231215	100700	36449880	4140	4140	4140	4140	0
521	20231215	100600	36449880	4140	4140	4140	4140	0
522	20231215	100500	36449880	4140	4140	4140	4140	5
523	20231215	100400	36429180	4140	4140	4140	4140	0
524	20231215	100300	36429180	4140	4140	4140	4140	0
525	20231215	100200	36429180	4140	4140	4140	4140	0
526	20231215	100100	36429180	4140	4140	4140	4140	10
527	20231215	100000	36387780	4140	4140	4140	4140	0
528	20231215	095900	36387780	4140	4140	4140	4140	0
529	20231215	095800	36387780	4140	4140	4140	4140	0
530	20231215	095700	36387780	4140	4140	4140	4140	0
531	20231215	095600	36387780	4140	4140	4140	4140	0
532	20231215	095500	36387780	4140	4140	4140	4140	0
533	20231215	095400	36387780	4140	4140	4140	4140	0
534	20231215	095300	36387780	4140	4140	4140	4140	0
535	20231215	095200	36387780	4140	4140	4140	4140	0
536	20231215	095100	36387780	4140	4140	4140	4140	0
537	20231215	095000	36387780	4140	4140	4140	4140	0
538	20231215	094900	36387780	4140	4140	4140	4140	0
539	20231215	094800	36387780	4140	4140	4140	4140	0
540	20231215	094700	36387780	4140	4140	4140	4140	0
541	20231215	094600	36387780	4140	4140	4140	4140	0
542	20231215	094500	36387780	4140	4140	4140	4140	0
543	20231215	094400	36387780	4140	4140	4140	4140	1
544	20231215	094300	36383640	4140	4140	4140	4140	0
545	20231215	094200	36383640	4140	4140	4140	4140	0
546	20231215	094100	36383640	4140	4140	4140	4140	0
547	20231215	094000	36383640	4140	4140	4140	4140	0
548	20231215	093900	36383640	4140	4140	4140	4140	1
549	20231215	093800	36379500	4140	4140	4140	4140	0
550	20231215	093700	36379500	4140	4140	4140	4140	0
551	20231215	093600	36379500	4140	4140	4140	4140	0
552	20231215	093500	36379500	4140	4140	4140	4140	5
553	20231215	093400	36358800	4140	4140	4140	4140	0
554	20231215	093300	36358800	4140	4140	4140	4140	1
555	20231215	093200	36354660	4140	4140	4140	4140	0
556	20231215	093100	36354660	4140	4140	4140	4140	1
557	20231215	093000	36350520	4140	4140	4140	4140	0
558	20231215	092900	36350520	4140	4140	4140	4140	0
559	20231215	092800	36350520	4140	4140	4140	4140	0
560	20231215	092700	36350520	4140	4140	4140	4140	1
561	20231215	092600	36346380	4130	4130	4130	4130	1
562	20231215	092500	36342250	4140	4140	4140	4140	0
563	20231215	092400	36342250	4140	4140	4140	4140	0
564	20231215	092300	36342250	4140	4140	4140	4140	0
565	20231215	092200	36342250	4140	4140	4140	4140	0
566	20231215	092100	36342250	4140	4140	4140	4140	0
567	20231215	092000	36342250	4140	4140	4140	4140	0
568	20231215	091900	36342250	4140	4140	4140	4140	0
569	20231215	091800	36342250	4140	4140	4140	4140	1
570	20231215	091700	36338110	4125	4130	4130	4125	1500
571	20231215	091600	30150505	4130	4130	4130	4130	63
572	20231215	091500	29890315	4130	4130	4130	4130	1939
573	20231215	091400	21882245	4125	4155	4155	4125	3000
574	20231215	091300	9491495	4160	4160	4160	4160	5
575	20231215	091200	9470695	4165	4165	4165	4165	11
576	20231215	091100	9424880	4165	4165	4165	4165	0
577	20231215	091000	9424880	4165	4165	4165	4165	0
578	20231215	090900	9424880	4165	4165	4165	4165	10
579	20231215	090800	9383230	4130	4130	4130	4130	0
580	20231215	090700	9383230	4130	4155	4155	4130	2000
581	20231215	090600	1103315	4165	4160	4165	4160	83
582	20231215	090500	758030	4165	4165	4165	4165	0
583	20231215	090400	758030	4165	4165	4165	4165	0
584	20231215	090300	758030	4165	4165	4165	4165	0
585	20231215	090200	758030	4165	4165	4165	4165	0
586	20231215	090100	758030	4165	4165	4165	4165	0
587	20231215	090000	758030	4165	4165	4165	4165	182