KissMeData/005740/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184500	43635830	5840	5840	5840	5840	5
3	20231215	184400	43635830	5840	5840	5840	5840	0
4	20231215	184300	43635830	5840	5840	5840	5840	0
5	20231215	184200	43635830	5840	5840	5840	5840	0
6	20231215	184100	43635830	5840	5840	5840	5840	0
7	20231215	184000	43635830	5840	5840	5840	5840	0
8	20231215	183900	43635830	5840	5840	5840	5840	0
9	20231215	183800	43635830	5840	5840	5840	5840	0
10	20231215	183700	43635830	5840	5840	5840	5840	0
11	20231215	183600	43635830	5840	5840	5840	5840	0
12	20231215	183500	43635830	5840	5840	5840	5840	0
13	20231215	183400	43635830	5840	5840	5840	5840	0
14	20231215	183300	43635830	5840	5840	5840	5840	0
15	20231215	183200	43635830	5840	5840	5840	5840	0
16	20231215	183100	43635830	5840	5840	5840	5840	0
17	20231215	183000	43635830	5840	5840	5840	5840	0
18	20231215	182900	43635830	5840	5840	5840	5840	0
19	20231215	182800	43635830	5840	5840	5840	5840	0
20	20231215	182700	43635830	5840	5840	5840	5840	0
21	20231215	182600	43635830	5840	5840	5840	5840	0
22	20231215	182500	43635830	5840	5840	5840	5840	0
23	20231215	182400	43635830	5840	5840	5840	5840	0
24	20231215	182300	43635830	5840	5840	5840	5840	0
25	20231215	182200	43635830	5840	5840	5840	5840	0
26	20231215	182100	43635830	5840	5840	5840	5840	0
27	20231215	182000	43635830	5840	5840	5840	5840	0
28	20231215	181900	43635830	5840	5840	5840	5840	0
29	20231215	181800	43635830	5840	5840	5840	5840	0
30	20231215	181700	43635830	5840	5840	5840	5840	0
31	20231215	181600	43635830	5840	5840	5840	5840	0
32	20231215	181500	43635830	5840	5840	5840	5840	5
33	20231215	181400	43635830	5840	5840	5840	5840	0
34	20231215	181300	43635830	5840	5840	5840	5840	0
35	20231215	181200	43635830	5840	5840	5840	5840	0
36	20231215	181100	43635830	5840	5840	5840	5840	0
37	20231215	181000	43635830	5840	5840	5840	5840	0
38	20231215	180900	43635830	5840	5840	5840	5840	0
39	20231215	180800	43635830	5840	5840	5840	5840	0
40	20231215	180700	43635830	5840	5840	5840	5840	0
41	20231215	180600	43635830	5840	5840	5840	5840	0
42	20231215	180500	43635830	5840	5840	5840	5840	0
43	20231215	180400	43635830	5840	5840	5840	5840	0
44	20231215	180300	43635830	5840	5840	5840	5840	0
45	20231215	180200	43635830	5840	5840	5840	5840	0
46	20231215	180100	43635830	5840	5840	5840	5840	0
47	20231215	180000	43635830	5840	5840	5840	5840	0
48	20231215	175900	43635830	5840	5840	5840	5840	0
49	20231215	175800	43635830	5840	5840	5840	5840	0
50	20231215	175700	43635830	5840	5840	5840	5840	0
51	20231215	175600	43635830	5840	5840	5840	5840	0
52	20231215	175500	43635830	5840	5840	5840	5840	0
53	20231215	175400	43635830	5840	5840	5840	5840	0
54	20231215	175300	43635830	5840	5840	5840	5840	0
55	20231215	175200	43635830	5840	5840	5840	5840	0
56	20231215	175100	43635830	5840	5840	5840	5840	0
57	20231215	175000	43635830	5840	5840	5840	5840	0
58	20231215	174900	43635830	5840	5840	5840	5840	0
59	20231215	174800	43635830	5840	5840	5840	5840	0
60	20231215	174700	43635830	5840	5840	5840	5840	0
61	20231215	174600	43635830	5840	5840	5840	5840	0
62	20231215	174500	43635830	5840	5840	5840	5840	5
63	20231215	174400	43635830	5840	5840	5840	5840	0
64	20231215	174300	43635830	5840	5840	5840	5840	0
65	20231215	174200	43635830	5840	5840	5840	5840	0
66	20231215	174100	43635830	5840	5840	5840	5840	0
67	20231215	174000	43635830	5840	5840	5840	5840	0
68	20231215	173900	43635830	5840	5840	5840	5840	0
69	20231215	173800	43635830	5840	5840	5840	5840	0
70	20231215	173700	43635830	5840	5840	5840	5840	0
71	20231215	173600	43635830	5840	5840	5840	5840	0
72	20231215	173500	43635830	5840	5840	5840	5840	0
73	20231215	173400	43635830	5840	5840	5840	5840	0
74	20231215	173300	43635830	5840	5840	5840	5840	0
75	20231215	173200	43635830	5840	5840	5840	5840	0
76	20231215	173100	43635830	5840	5840	5840	5840	0
77	20231215	173000	43635830	5840	5840	5840	5840	0
78	20231215	172900	43635830	5840	5840	5840	5840	0
79	20231215	172800	43635830	5840	5840	5840	5840	0
80	20231215	172700	43635830	5840	5840	5840	5840	0
81	20231215	172600	43635830	5840	5840	5840	5840	0
82	20231215	172500	43635830	5840	5840	5840	5840	0
83	20231215	172400	43635830	5840	5840	5840	5840	0
84	20231215	172300	43635830	5840	5840	5840	5840	0
85	20231215	172200	43635830	5840	5840	5840	5840	0
86	20231215	172100	43635830	5840	5840	5840	5840	0
87	20231215	172000	43635830	5840	5840	5840	5840	0
88	20231215	171900	43635830	5840	5840	5840	5840	0
89	20231215	171800	43635830	5840	5840	5840	5840	0
90	20231215	171700	43635830	5840	5840	5840	5840	0
91	20231215	171600	43635830	5840	5840	5840	5840	0
92	20231215	171500	43635830	5840	5840	5840	5840	5
93	20231215	171400	43635830	5840	5840	5840	5840	0
94	20231215	171300	43635830	5840	5840	5840	5840	0
95	20231215	171200	43635830	5840	5840	5840	5840	0
96	20231215	171100	43635830	5840	5840	5840	5840	0
97	20231215	171000	43635830	5840	5840	5840	5840	0
98	20231215	170900	43635830	5840	5840	5840	5840	0
99	20231215	170800	43635830	5840	5840	5840	5840	0
100	20231215	170700	43635830	5840	5840	5840	5840	0
101	20231215	170600	43635830	5840	5840	5840	5840	0
102	20231215	170500	43635830	5840	5840	5840	5840	0
103	20231215	170400	43635830	5840	5840	5840	5840	0
104	20231215	170300	43635830	5840	5840	5840	5840	0
105	20231215	170200	43635830	5840	5840	5840	5840	0
106	20231215	170100	43635830	5840	5840	5840	5840	0
107	20231215	170000	43635830	5840	5840	5840	5840	0
108	20231215	165900	43635830	5840	5840	5840	5840	0
109	20231215	165800	43635830	5840	5840	5840	5840	0
110	20231215	165700	43635830	5840	5840	5840	5840	0
111	20231215	165600	43635830	5840	5840	5840	5840	0
112	20231215	165500	43635830	5840	5840	5840	5840	0
113	20231215	165400	43635830	5840	5840	5840	5840	0
114	20231215	165300	43635830	5840	5840	5840	5840	0
115	20231215	165200	43635830	5840	5840	5840	5840	0
116	20231215	165100	43635830	5840	5840	5840	5840	0
117	20231215	165000	43635830	5840	5840	5840	5840	0
118	20231215	164900	43635830	5840	5840	5840	5840	0
119	20231215	164800	43635830	5840	5840	5840	5840	0
120	20231215	164700	43635830	5840	5840	5840	5840	0
121	20231215	164600	43635830	5840	5840	5840	5840	0
122	20231215	164500	43635830	5840	5840	5840	5840	5
123	20231215	164400	43635830	5840	5840	5840	5840	0
124	20231215	164300	43635830	5840	5840	5840	5840	0
125	20231215	164200	43635830	5840	5840	5840	5840	0
126	20231215	164100	43635830	5840	5840	5840	5840	0
127	20231215	164000	43635830	5840	5840	5840	5840	0
128	20231215	163900	43635830	5840	5840	5840	5840	0
129	20231215	163800	43635830	5840	5840	5840	5840	0
130	20231215	163700	43635830	5840	5840	5840	5840	0
131	20231215	163600	43635830	5840	5840	5840	5840	0
132	20231215	163500	43635830	5840	5840	5840	5840	0
133	20231215	163400	43635830	5840	5840	5840	5840	0
134	20231215	163300	43635830	5840	5840	5840	5840	0
135	20231215	163200	43635830	5840	5840	5840	5840	0
136	20231215	163100	43635830	5840	5840	5840	5840	0
137	20231215	163000	43635830	5840	5840	5840	5840	0
138	20231215	162900	43635830	5840	5840	5840	5840	0
139	20231215	162800	43635830	5840	5840	5840	5840	0
140	20231215	162700	43635830	5840	5840	5840	5840	0
141	20231215	162600	43635830	5840	5840	5840	5840	0
142	20231215	162500	43635830	5840	5840	5840	5840	0
143	20231215	162400	43635830	5840	5840	5840	5840	0
144	20231215	162300	43635830	5840	5840	5840	5840	0
145	20231215	162200	43635830	5840	5840	5840	5840	0
146	20231215	162100	43635830	5840	5840	5840	5840	0
147	20231215	162000	43635830	5840	5840	5840	5840	0
148	20231215	161900	43635830	5840	5840	5840	5840	0
149	20231215	161800	43635830	5840	5840	5840	5840	0
150	20231215	161700	43635830	5840	5840	5840	5840	0
151	20231215	161600	43635830	5840	5840	5840	5840	0
152	20231215	161500	43635830	5840	5840	5840	5840	5
153	20231215	161400	43635830	5840	5840	5840	5840	0
154	20231215	161300	43635830	5840	5840	5840	5840	0
155	20231215	161200	43635830	5840	5840	5840	5840	0
156	20231215	161100	43635830	5840	5840	5840	5840	0
157	20231215	161000	43635830	5840	5840	5840	5840	0
158	20231215	160900	43635830	5840	5840	5840	5840	0
159	20231215	160800	43635830	5840	5840	5840	5840	0
160	20231215	160700	43635830	5840	5840	5840	5840	0
161	20231215	160600	43635830	5840	5840	5840	5840	0
162	20231215	160500	43635830	5840	5840	5840	5840	0
163	20231215	160400	43635830	5840	5840	5840	5840	0
164	20231215	160300	43635830	5840	5840	5840	5840	0
165	20231215	160200	43635830	5840	5840	5840	5840	0
166	20231215	160100	43635830	5840	5840	5840	5840	0
167	20231215	160000	43635830	5840	5840	5840	5840	0
168	20231215	155900	43635830	5840	5840	5840	5840	0
169	20231215	155800	43635830	5840	5840	5840	5840	0
170	20231215	155700	43635830	5840	5840	5840	5840	0
171	20231215	155600	43635830	5840	5840	5840	5840	0
172	20231215	155500	43635830	5840	5840	5840	5840	0
173	20231215	155400	43635830	5840	5840	5840	5840	0
174	20231215	155300	43635830	5840	5840	5840	5840	0
175	20231215	155200	43635830	5840	5840	5840	5840	0
176	20231215	155100	43635830	5840	5840	5840	5840	0
177	20231215	155000	43635830	5840	5840	5840	5840	0
178	20231215	154900	43635830	5840	5840	5840	5840	0
179	20231215	154800	43635830	5840	5840	5840	5840	0
180	20231215	154700	43635830	5840	5840	5840	5840	0
181	20231215	154600	43635830	5840	5840	5840	5840	0
182	20231215	154500	43635830	5840	5840	5840	5840	5
183	20231215	154400	43635830	5840	5840	5840	5840	0
184	20231215	154300	43635830	5840	5840	5840	5840	0
185	20231215	154200	43635830	5840	5840	5840	5840	0
186	20231215	154100	43635830	5840	5840	5840	5840	0
187	20231215	154000	43635830	5840	5840	5840	5840	0
188	20231215	153900	43635830	5840	5840	5840	5840	0
189	20231215	153800	43635830	5840	5840	5840	5840	0
190	20231215	153700	43635830	5840	5840	5840	5840	0
191	20231215	153600	43635830	5840	5840	5840	5840	0
192	20231215	153500	43635830	5840	5840	5840	5840	0
193	20231215	153400	43635830	5840	5840	5840	5840	0
194	20231215	153300	43635830	5840	5840	5840	5840	0
195	20231215	153200	43635830	5840	5840	5840	5840	0
196	20231215	153100	43635830	5840	5840	5840	5840	0
197	20231215	153000	43635830	5840	5840	5840	5840	5
198	20231215	152900	43606630	5830	5830	5830	5830	0
199	20231215	152800	43606630	5830	5830	5830	5830	0
200	20231215	152700	43606630	5830	5830	5830	5830	0
201	20231215	152600	43606630	5830	5830	5830	5830	0
202	20231215	152500	43606630	5830	5830	5830	5830	0
203	20231215	152400	43606630	5830	5830	5830	5830	0
204	20231215	152300	43606630	5830	5830	5830	5830	0
205	20231215	152200	43606630	5830	5830	5830	5830	0
206	20231215	152100	43606630	5830	5830	5830	5830	0
207	20231215	152000	43606630	5830	5830	5830	5830	0
208	20231215	151900	43606630	5830	5830	5830	5830	2
209	20231215	151800	43594970	5830	5830	5830	5830	0
210	20231215	151700	43594970	5830	5830	5830	5830	0
211	20231215	151600	43594970	5830	5830	5830	5830	0
212	20231215	151500	43594970	5830	5830	5830	5830	0
213	20231215	151400	43594970	5830	5830	5830	5830	0
214	20231215	151300	43594970	5830	5830	5830	5830	0
215	20231215	151200	43594970	5830	5830	5830	5830	0
216	20231215	151100	43594970	5830	5830	5830	5830	0
217	20231215	151000	43594970	5830	5830	5830	5830	0
218	20231215	150900	43594970	5830	5830	5830	5830	0
219	20231215	150800	43594970	5830	5830	5830	5830	1
220	20231215	150700	43589140	5820	5820	5820	5820	0
221	20231215	150600	43589140	5820	5820	5820	5820	0
222	20231215	150500	43589140	5820	5820	5820	5820	0
223	20231215	150400	43589140	5820	5820	5820	5820	0
224	20231215	150300	43589140	5820	5820	5820	5820	0
225	20231215	150200	43589140	5820	5820	5820	5820	0
226	20231215	150100	43589140	5820	5820	5820	5820	0
227	20231215	150000	43589140	5820	5820	5820	5820	0
228	20231215	145900	43589140	5820	5820	5820	5820	1
229	20231215	145800	43583320	5810	5810	5810	5810	0
230	20231215	145700	43583320	5810	5810	5810	5810	0
231	20231215	145600	43583320	5810	5810	5810	5810	0
232	20231215	145500	43583320	5810	5810	5810	5810	0
233	20231215	145400	43583320	5810	5810	5810	5810	0
234	20231215	145300	43583320	5810	5810	5810	5810	0
235	20231215	145200	43583320	5810	5810	5810	5810	0
236	20231215	145100	43583320	5810	5810	5810	5810	0
237	20231215	145000	43583320	5810	5810	5810	5810	0
238	20231215	144900	43583320	5810	5810	5810	5810	0
239	20231215	144800	43583320	5810	5810	5810	5810	1
240	20231215	144700	43577510	5810	5810	5810	5810	52
241	20231215	144600	43275390	5820	5820	5820	5820	0
242	20231215	144500	43275390	5820	5820	5820	5820	1
243	20231215	144400	43269570	5850	5850	5850	5850	0
244	20231215	144300	43269570	5850	5850	5850	5850	0
245	20231215	144200	43269570	5850	5850	5850	5850	0
246	20231215	144100	43269570	5850	5850	5850	5850	0
247	20231215	144000	43269570	5850	5850	5850	5850	0
248	20231215	143900	43269570	5850	5850	5850	5850	1
249	20231215	143800	43263720	5810	5810	5810	5810	1
250	20231215	143700	43257910	5810	5810	5810	5810	0
251	20231215	143600	43257910	5810	5810	5810	5810	0
252	20231215	143500	43257910	5810	5810	5810	5810	0
253	20231215	143400	43257910	5810	5810	5810	5810	3
254	20231215	143300	43240480	5850	5850	5850	5850	0
255	20231215	143200	43240480	5850	5850	5850	5850	0
256	20231215	143100	43240480	5850	5850	5850	5850	0
257	20231215	143000	43240480	5850	5850	5850	5850	0
258	20231215	142900	43240480	5850	5850	5850	5850	2
259	20231215	142800	43228780	5850	5850	5850	5850	0
260	20231215	142700	43228780	5850	5850	5850	5850	0
261	20231215	142600	43228780	5850	5850	5850	5850	0
262	20231215	142500	43228780	5850	5850	5850	5850	0
263	20231215	142400	43228780	5850	5850	5850	5850	0
264	20231215	142300	43228780	5850	5850	5850	5850	12
265	20231215	142200	43158580	5850	5850	5850	5850	0
266	20231215	142100	43158580	5850	5850	5850	5850	0
267	20231215	142000	43158580	5850	5850	5850	5850	0
268	20231215	141900	43158580	5850	5850	5850	5850	0
269	20231215	141800	43158580	5850	5850	5850	5850	0
270	20231215	141700	43158580	5850	5850	5850	5850	0
271	20231215	141600	43158580	5850	5850	5850	5850	0
272	20231215	141500	43158580	5850	5850	5850	5850	0
273	20231215	141400	43158580	5850	5850	5850	5850	0
274	20231215	141300	43158580	5850	5840	5850	5840	12
275	20231215	141200	43088450	5840	5840	5840	5840	0
276	20231215	141100	43088450	5840	5840	5840	5840	0
277	20231215	141000	43088450	5840	5840	5840	5840	0
278	20231215	140900	43088450	5840	5840	5840	5840	0
279	20231215	140800	43088450	5840	5840	5840	5840	0
280	20231215	140700	43088450	5840	5840	5840	5840	0
281	20231215	140600	43088450	5840	5840	5840	5840	0
282	20231215	140500	43088450	5840	5840	5840	5840	0
283	20231215	140400	43088450	5840	5840	5840	5840	0
284	20231215	140300	43088450	5840	5830	5840	5830	12
285	20231215	140200	43018450	5810	5810	5810	5810	0
286	20231215	140100	43018450	5810	5820	5820	5810	50
287	20231215	140000	42727930	5810	5810	5810	5810	0
288	20231215	135900	42727930	5810	5810	5810	5810	0
289	20231215	135800	42727930	5810	5810	5810	5810	0
290	20231215	135700	42727930	5810	5810	5810	5810	0
291	20231215	135600	42727930	5810	5810	5810	5810	0
292	20231215	135500	42727930	5810	5810	5810	5810	0
293	20231215	135400	42727930	5810	5810	5810	5810	10
294	20231215	135300	42669830	5800	5800	5800	5800	0
295	20231215	135200	42669830	5800	5800	5800	5800	0
296	20231215	135100	42669830	5800	5800	5800	5800	0
297	20231215	135000	42669830	5800	5800	5800	5800	0
298	20231215	134900	42669830	5800	5800	5800	5800	947
299	20231215	134800	37177230	5810	5810	5810	5810	577
300	20231215	134700	33824860	5810	5820	5820	5810	94
301	20231215	134600	33278580	5830	5830	5830	5830	208
302	20231215	134500	32065940	5840	5840	5840	5840	0
303	20231215	134400	32065940	5840	5840	5840	5840	0
304	20231215	134300	32065940	5840	5840	5840	5840	0
305	20231215	134200	32065940	5840	5840	5840	5840	0
306	20231215	134100	32065940	5840	5840	5840	5840	0
307	20231215	134000	32065940	5840	5840	5840	5840	0
308	20231215	133900	32065940	5840	5840	5840	5840	0
309	20231215	133800	32065940	5840	5840	5840	5840	0
310	20231215	133700	32065940	5840	5840	5840	5840	300
311	20231215	133600	30313940	5840	5840	5840	5840	0
312	20231215	133500	30313940	5840	5840	5840	5840	0
313	20231215	133400	30313940	5840	5840	5840	5840	0
314	20231215	133300	30313940	5840	5840	5840	5840	0
315	20231215	133200	30313940	5840	5840	5840	5840	0
316	20231215	133100	30313940	5840	5840	5840	5840	0
317	20231215	133000	30313940	5840	5840	5840	5840	0
318	20231215	132900	30313940	5840	5840	5840	5840	0
319	20231215	132800	30313940	5840	5840	5840	5840	0
320	20231215	132700	30313940	5840	5840	5840	5840	0
321	20231215	132600	30313940	5840	5840	5840	5840	0
322	20231215	132500	30313940	5840	5840	5840	5840	0
323	20231215	132400	30313940	5840	5840	5840	5840	0
324	20231215	132300	30313940	5840	5840	5840	5840	0
325	20231215	132200	30313940	5840	5840	5840	5840	0
326	20231215	132100	30313940	5840	5840	5840	5840	0
327	20231215	132000	30313940	5840	5840	5840	5840	0
328	20231215	131900	30313940	5840	5840	5840	5840	6
329	20231215	131800	30278900	5840	5840	5840	5840	0
330	20231215	131700	30278900	5840	5840	5840	5840	0
331	20231215	131600	30278900	5840	5840	5840	5840	0
332	20231215	131500	30278900	5840	5840	5840	5840	0
333	20231215	131400	30278900	5840	5840	5840	5840	0
334	20231215	131300	30278900	5840	5840	5840	5840	0
335	20231215	131200	30278900	5840	5840	5840	5840	0
336	20231215	131100	30278900	5840	5840	5840	5840	0
337	20231215	131000	30278900	5840	5840	5840	5840	0
338	20231215	130900	30278900	5840	5840	5840	5840	0
339	20231215	130800	30278900	5840	5840	5840	5840	0
340	20231215	130700	30278900	5840	5840	5840	5840	0
341	20231215	130600	30278900	5840	5840	5840	5840	0
342	20231215	130500	30278900	5840	5840	5840	5840	4
343	20231215	130400	30255540	5850	5850	5850	5850	0
344	20231215	130300	30255540	5850	5850	5850	5850	0
345	20231215	130200	30255540	5850	5850	5850	5850	0
346	20231215	130100	30255540	5850	5850	5850	5850	0
347	20231215	130000	30255540	5850	5850	5850	5850	0
348	20231215	125900	30255540	5850	5850	5850	5850	0
349	20231215	125800	30255540	5850	5850	5850	5850	0
350	20231215	125700	30255540	5850	5850	5850	5850	2
351	20231215	125600	30243840	5850	5850	5850	5850	0
352	20231215	125500	30243840	5850	5850	5850	5850	0
353	20231215	125400	30243840	5850	5850	5850	5850	0
354	20231215	125300	30243840	5850	5850	5850	5850	0
355	20231215	125200	30243840	5850	5850	5850	5850	0
356	20231215	125100	30243840	5850	5850	5850	5850	0
357	20231215	125000	30243840	5850	5850	5850	5850	1
358	20231215	124900	30237990	5850	5850	5850	5850	0
359	20231215	124800	30237990	5850	5850	5850	5850	0
360	20231215	124700	30237990	5850	5850	5850	5850	0
361	20231215	124600	30237990	5850	5850	5850	5850	0
362	20231215	124500	30237990	5850	5850	5850	5850	0
363	20231215	124400	30237990	5850	5850	5850	5850	0
364	20231215	124300	30237990	5850	5850	5850	5850	0
365	20231215	124200	30237990	5850	5850	5850	5850	0
366	20231215	124100	30237990	5850	5850	5850	5850	0
367	20231215	124000	30237990	5850	5850	5850	5850	0
368	20231215	123900	30237990	5850	5850	5850	5850	0
369	20231215	123800	30237990	5850	5850	5850	5850	0
370	20231215	123700	30237990	5850	5850	5850	5850	46
371	20231215	123600	29968890	5850	5850	5850	5850	0
372	20231215	123500	29968890	5850	5850	5850	5850	0
373	20231215	123400	29968890	5850	5850	5850	5850	0
374	20231215	123300	29968890	5850	5850	5850	5850	0
375	20231215	123200	29968890	5850	5850	5850	5850	0
376	20231215	123100	29968890	5850	5850	5850	5850	0
377	20231215	123000	29968890	5850	5850	5850	5850	0
378	20231215	122900	29968890	5850	5850	5850	5850	0
379	20231215	122800	29968890	5850	5850	5850	5850	0
380	20231215	122700	29968890	5850	5850	5850	5850	0
381	20231215	122600	29968890	5850	5850	5850	5850	0
382	20231215	122500	29968890	5850	5850	5850	5850	0
383	20231215	122400	29968890	5850	5850	5850	5850	0
384	20231215	122300	29968890	5850	5850	5850	5850	0
385	20231215	122200	29968890	5850	5850	5850	5850	0
386	20231215	122100	29968890	5850	5850	5850	5850	0
387	20231215	122000	29968890	5850	5850	5850	5850	0
388	20231215	121900	29968890	5850	5850	5850	5850	1
389	20231215	121800	29963040	5850	5850	5850	5850	2
390	20231215	121700	29951340	5840	5840	5840	5840	1
391	20231215	121600	29945500	5830	5830	5830	5830	0
392	20231215	121500	29945500	5830	5830	5830	5830	0
393	20231215	121400	29945500	5830	5830	5830	5830	0
394	20231215	121300	29945500	5830	5830	5830	5830	0
395	20231215	121200	29945500	5830	5830	5830	5830	0
396	20231215	121100	29945500	5830	5830	5830	5830	0
397	20231215	121000	29945500	5830	5830	5830	5830	0
398	20231215	120900	29945500	5830	5830	5830	5830	0
399	20231215	120800	29945500	5830	5830	5830	5830	0
400	20231215	120700	29945500	5830	5830	5830	5830	0
401	20231215	120600	29945500	5830	5830	5830	5830	0
402	20231215	120500	29945500	5830	5830	5830	5830	0
403	20231215	120400	29945500	5830	5830	5830	5830	0
404	20231215	120300	29945500	5830	5830	5830	5830	0
405	20231215	120200	29945500	5830	5830	5830	5830	0
406	20231215	120100	29945500	5830	5830	5830	5830	0
407	20231215	120000	29945500	5830	5830	5830	5830	0
408	20231215	115900	29945500	5830	5830	5830	5830	10
409	20231215	115800	29887200	5830	5850	5850	5830	45
410	20231215	115700	29624450	5850	5850	5850	5850	0
411	20231215	115600	29624450	5850	5850	5850	5850	0
412	20231215	115500	29624450	5850	5850	5850	5850	0
413	20231215	115400	29624450	5850	5850	5850	5850	0
414	20231215	115300	29624450	5850	5850	5850	5850	1
415	20231215	115200	29618600	5860	5860	5860	5860	0
416	20231215	115100	29618600	5860	5860	5860	5860	0
417	20231215	115000	29618600	5860	5860	5860	5860	0
418	20231215	114900	29618600	5860	5860	5860	5860	0
419	20231215	114800	29618600	5860	5860	5860	5860	0
420	20231215	114700	29618600	5860	5860	5860	5860	0
421	20231215	114600	29618600	5860	5860	5860	5860	0
422	20231215	114500	29618600	5860	5860	5860	5860	0
423	20231215	114400	29618600	5860	5860	5860	5860	3
424	20231215	114300	29601020	5860	5860	5860	5860	0
425	20231215	114200	29601020	5860	5860	5860	5860	0
426	20231215	114100	29601020	5860	5860	5860	5860	0
427	20231215	114000	29601020	5860	5860	5860	5860	0
428	20231215	113900	29601020	5860	5860	5860	5860	0
429	20231215	113800	29601020	5860	5860	5860	5860	0
430	20231215	113700	29601020	5860	5860	5860	5860	0
431	20231215	113600	29601020	5860	5860	5860	5860	0
432	20231215	113500	29601020	5860	5860	5860	5860	0
433	20231215	113400	29601020	5860	5860	5860	5860	0
434	20231215	113300	29601020	5860	5860	5860	5860	0
435	20231215	113200	29601020	5860	5860	5860	5860	0
436	20231215	113100	29601020	5860	5860	5860	5860	0
437	20231215	113000	29601020	5860	5860	5860	5860	0
438	20231215	112900	29601020	5860	5860	5860	5860	0
439	20231215	112800	29601020	5860	5860	5860	5860	3
440	20231215	112700	29583440	5860	5860	5860	5860	0
441	20231215	112600	29583440	5860	5860	5860	5860	0
442	20231215	112500	29583440	5860	5860	5860	5860	0
443	20231215	112400	29583440	5860	5860	5860	5860	0
444	20231215	112300	29583440	5860	5860	5860	5860	13
445	20231215	112200	29507260	5860	5860	5860	5860	0
446	20231215	112100	29507260	5860	5860	5860	5860	0
447	20231215	112000	29507260	5860	5860	5860	5860	0
448	20231215	111900	29507260	5860	5860	5860	5860	0
449	20231215	111800	29507260	5860	5860	5860	5860	0
450	20231215	111700	29507260	5860	5860	5860	5860	0
451	20231215	111600	29507260	5860	5860	5860	5860	0
452	20231215	111500	29507260	5860	5860	5860	5860	0
453	20231215	111400	29507260	5860	5860	5860	5860	0
454	20231215	111300	29507260	5860	5860	5860	5860	0
455	20231215	111200	29507260	5860	5860	5860	5860	0
456	20231215	111100	29507260	5860	5860	5860	5860	0
457	20231215	111000	29507260	5860	5860	5860	5860	0
458	20231215	110900	29507260	5860	5860	5860	5860	0
459	20231215	110800	29507260	5860	5860	5860	5860	0
460	20231215	110700	29507260	5860	5860	5860	5860	0
461	20231215	110600	29507260	5860	5860	5860	5860	0
462	20231215	110500	29507260	5860	5860	5860	5860	0
463	20231215	110400	29507260	5860	5860	5860	5860	0
464	20231215	110300	29507260	5860	5860	5860	5860	0
465	20231215	110200	29507260	5860	5860	5860	5860	0
466	20231215	110100	29507260	5860	5860	5860	5860	0
467	20231215	110000	29507260	5860	5860	5860	5860	0
468	20231215	105900	29507260	5860	5860	5860	5860	0
469	20231215	105800	29507260	5860	5860	5860	5860	0
470	20231215	105700	29507260	5860	5860	5860	5860	0
471	20231215	105600	29507260	5860	5860	5860	5860	0
472	20231215	105500	29507260	5860	5860	5860	5860	0
473	20231215	105400	29507260	5860	5860	5860	5860	195
474	20231215	105300	28364560	5860	5860	5860	5860	0
475	20231215	105200	28364560	5860	5860	5860	5860	0
476	20231215	105100	28364560	5860	5860	5860	5860	0
477	20231215	105000	28364560	5860	5860	5860	5860	0
478	20231215	104900	28364560	5860	5860	5860	5860	0
479	20231215	104800	28364560	5860	5860	5860	5860	0
480	20231215	104700	28364560	5860	5860	5860	5860	0
481	20231215	104600	28364560	5860	5860	5860	5860	0
482	20231215	104500	28364560	5860	5860	5860	5860	5
483	20231215	104400	28335260	5860	5870	5870	5860	18
484	20231215	104300	28229660	5910	5910	5910	5910	0
485	20231215	104200	28229660	5910	5870	5910	5870	18
486	20231215	104100	28123330	5900	5900	5900	5900	0
487	20231215	104000	28123330	5900	5900	5900	5900	0
488	20231215	103900	28123330	5900	5900	5900	5900	33
489	20231215	103800	27928630	5920	5920	5920	5920	0
490	20231215	103700	27928630	5920	5920	5920	5920	0
491	20231215	103600	27928630	5920	5920	5920	5920	0
492	20231215	103500	27928630	5920	5900	5920	5900	471
493	20231215	103400	25140350	5900	5900	5900	5900	2
494	20231215	103300	25128550	5900	5890	5900	5890	930
495	20231215	103200	19646340	5890	5890	5890	5890	0
496	20231215	103100	19646340	5890	5890	5890	5890	0
497	20231215	103000	19646340	5890	5890	5890	5890	0
498	20231215	102900	19646340	5890	5890	5890	5890	0
499	20231215	102800	19646340	5890	5890	5890	5890	0
500	20231215	102700	19646340	5890	5890	5890	5890	0
501	20231215	102600	19646340	5890	5890	5890	5890	0
502	20231215	102500	19646340	5890	5890	5890	5890	0
503	20231215	102400	19646340	5890	5890	5890	5890	0
504	20231215	102300	19646340	5890	5890	5890	5890	0
505	20231215	102200	19646340	5890	5890	5890	5890	0
506	20231215	102100	19646340	5890	5890	5890	5890	0
507	20231215	102000	19646340	5890	5890	5890	5890	0
508	20231215	101900	19646340	5890	5890	5890	5890	0
509	20231215	101800	19646340	5890	5890	5890	5890	0
510	20231215	101700	19646340	5890	5890	5890	5890	0
511	20231215	101600	19646340	5890	5890	5890	5890	0
512	20231215	101500	19646340	5890	5890	5890	5890	11
513	20231215	101400	19581550	5880	5880	5880	5880	0
514	20231215	101300	19581550	5880	5880	5880	5880	0
515	20231215	101200	19581550	5880	5880	5880	5880	0
516	20231215	101100	19581550	5880	5880	5880	5880	0
517	20231215	101000	19581550	5880	5880	5880	5880	10
518	20231215	100900	19522750	5880	5860	5880	5860	1427
519	20231215	100800	11137840	5870	5870	5870	5870	0
520	20231215	100700	11137840	5870	5870	5870	5870	0
521	20231215	100600	11137840	5870	5870	5870	5870	0
522	20231215	100500	11137840	5870	5870	5870	5870	0
523	20231215	100400	11137840	5870	5870	5870	5870	0
524	20231215	100300	11137840	5870	5870	5870	5870	0
525	20231215	100200	11137840	5870	5870	5870	5870	0
526	20231215	100100	11137840	5870	5870	5870	5870	0
527	20231215	100000	11137840	5870	5870	5870	5870	0
528	20231215	095900	11137840	5870	5870	5870	5870	0
529	20231215	095800	11137840	5870	5870	5870	5870	0
530	20231215	095700	11137840	5870	5870	5870	5870	0
531	20231215	095600	11137840	5870	5870	5870	5870	0
532	20231215	095500	11137840	5870	5870	5870	5870	0
533	20231215	095400	11137840	5870	5870	5870	5870	0
534	20231215	095300	11137840	5870	5870	5870	5870	0
535	20231215	095200	11137840	5870	5870	5870	5870	0
536	20231215	095100	11137840	5870	5870	5870	5870	0
537	20231215	095000	11137840	5870	5870	5870	5870	1
538	20231215	094900	11131970	5830	5830	5830	5830	0
539	20231215	094800	11131970	5830	5830	5830	5830	0
540	20231215	094700	11131970	5830	5830	5830	5830	44
541	20231215	094600	10875450	5830	5830	5830	5830	0
542	20231215	094500	10875450	5830	5830	5830	5830	0
543	20231215	094400	10875450	5830	5830	5830	5830	1
544	20231215	094300	10869620	5830	5820	5830	5800	753
545	20231215	094200	6498480	5830	5830	5830	5830	0
546	20231215	094100	6498480	5830	5830	5830	5830	22
547	20231215	094000	6370220	5830	5830	5830	5830	104
548	20231215	093900	5763900	5880	5880	5880	5880	1
549	20231215	093800	5758020	5870	5870	5870	5870	2
550	20231215	093700	5746280	5850	5850	5850	5850	1
551	20231215	093600	5740430	5840	5840	5840	5840	264
552	20231215	093500	4198670	5880	5880	5880	5880	0
553	20231215	093400	4198670	5880	5880	5880	5880	0
554	20231215	093300	4198670	5880	5880	5880	5880	0
555	20231215	093200	4198670	5880	5880	5880	5880	0
556	20231215	093100	4198670	5880	5850	5880	5850	50
557	20231215	093000	3904700	5840	5840	5840	5840	91
558	20231215	092900	3373260	5840	5840	5840	5840	0
559	20231215	092800	3373260	5840	5840	5840	5840	0
560	20231215	092700	3373260	5840	5840	5840	5840	0
561	20231215	092600	3373260	5840	5840	5840	5840	0
562	20231215	092500	3373260	5840	5840	5840	5840	0
563	20231215	092400	3373260	5840	5840	5840	5840	0
564	20231215	092300	3373260	5840	5840	5840	5840	0
565	20231215	092200	3373260	5840	5840	5840	5840	0
566	20231215	092100	3373260	5840	5840	5840	5840	0
567	20231215	092000	3373260	5840	5840	5840	5840	0
568	20231215	091900	3373260	5840	5840	5840	5840	0
569	20231215	091800	3373260	5840	5840	5840	5840	0
570	20231215	091700	3373260	5840	5840	5840	5840	0
571	20231215	091600	3373260	5840	5840	5840	5840	0
572	20231215	091500	3373260	5840	5840	5840	5840	0
573	20231215	091400	3373260	5840	5840	5840	5840	0
574	20231215	091300	3373260	5840	5840	5840	5840	0
575	20231215	091200	3373260	5840	5840	5840	5840	0
576	20231215	091100	3373260	5840	5840	5840	5840	4
577	20231215	091000	3349900	5880	5880	5880	5880	1
578	20231215	090900	3344020	5820	5860	5860	5820	50
579	20231215	090800	3051810	5890	5890	5890	5890	0
580	20231215	090700	3051810	5890	5890	5890	5890	0
581	20231215	090600	3051810	5890	5890	5890	5890	0
582	20231215	090500	3051810	5890	5890	5890	5890	3
583	20231215	090400	3034140	5890	5890	5890	5890	2
584	20231215	090300	3022360	5880	5880	5880	5880	0
585	20231215	090200	3022360	5880	5880	5880	5880	0
586	20231215	090100	3022360	5880	5880	5880	5880	0
587	20231215	090000	3022360	5880	5900	5900	5880	514