KissMeData/005740/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184500	22990850	5820	5820	5820	5820	27
3	20231222	184400	22990850	5820	5820	5820	5820	0
4	20231222	184300	22990850	5820	5820	5820	5820	0
5	20231222	184200	22990850	5820	5820	5820	5820	0
6	20231222	184100	22990850	5820	5820	5820	5820	0
7	20231222	184000	22990850	5820	5820	5820	5820	0
8	20231222	183900	22990850	5820	5820	5820	5820	0
9	20231222	183800	22990850	5820	5820	5820	5820	0
10	20231222	183700	22990850	5820	5820	5820	5820	0
11	20231222	183600	22990850	5820	5820	5820	5820	0
12	20231222	183500	22990850	5820	5820	5820	5820	0
13	20231222	183400	22990850	5820	5820	5820	5820	0
14	20231222	183300	22990850	5820	5820	5820	5820	0
15	20231222	183200	22990850	5820	5820	5820	5820	0
16	20231222	183100	22990850	5820	5820	5820	5820	0
17	20231222	183000	22990850	5820	5820	5820	5820	0
18	20231222	182900	22990850	5820	5820	5820	5820	0
19	20231222	182800	22990850	5820	5820	5820	5820	0
20	20231222	182700	22990850	5820	5820	5820	5820	0
21	20231222	182600	22990850	5820	5820	5820	5820	0
22	20231222	182500	22990850	5820	5820	5820	5820	0
23	20231222	182400	22990850	5820	5820	5820	5820	0
24	20231222	182300	22990850	5820	5820	5820	5820	0
25	20231222	182200	22990850	5820	5820	5820	5820	0
26	20231222	182100	22990850	5820	5820	5820	5820	0
27	20231222	182000	22990850	5820	5820	5820	5820	0
28	20231222	181900	22990850	5820	5820	5820	5820	0
29	20231222	181800	22990850	5820	5820	5820	5820	0
30	20231222	181700	22990850	5820	5820	5820	5820	0
31	20231222	181600	22990850	5820	5820	5820	5820	0
32	20231222	181500	22990850	5820	5820	5820	5820	27
33	20231222	181400	22990850	5820	5820	5820	5820	0
34	20231222	181300	22990850	5820	5820	5820	5820	0
35	20231222	181200	22990850	5820	5820	5820	5820	0
36	20231222	181100	22990850	5820	5820	5820	5820	0
37	20231222	181000	22990850	5820	5820	5820	5820	0
38	20231222	180900	22990850	5820	5820	5820	5820	0
39	20231222	180800	22990850	5820	5820	5820	5820	0
40	20231222	180700	22990850	5820	5820	5820	5820	0
41	20231222	180600	22990850	5820	5820	5820	5820	0
42	20231222	180500	22990850	5820	5820	5820	5820	0
43	20231222	180400	22990850	5820	5820	5820	5820	0
44	20231222	180300	22990850	5820	5820	5820	5820	0
45	20231222	180200	22990850	5820	5820	5820	5820	0
46	20231222	180100	22990850	5820	5820	5820	5820	0
47	20231222	180000	22990850	5820	5820	5820	5820	0
48	20231222	175900	22990850	5820	5820	5820	5820	0
49	20231222	175800	22990850	5820	5820	5820	5820	0
50	20231222	175700	22990850	5820	5820	5820	5820	0
51	20231222	175600	22990850	5820	5820	5820	5820	0
52	20231222	175500	22990850	5820	5820	5820	5820	0
53	20231222	175400	22990850	5820	5820	5820	5820	0
54	20231222	175300	22990850	5820	5820	5820	5820	0
55	20231222	175200	22990850	5820	5820	5820	5820	0
56	20231222	175100	22990850	5820	5820	5820	5820	0
57	20231222	175000	22990850	5820	5820	5820	5820	0
58	20231222	174900	22990850	5820	5820	5820	5820	0
59	20231222	174800	22990850	5820	5820	5820	5820	0
60	20231222	174700	22990850	5820	5820	5820	5820	0
61	20231222	174600	22990850	5820	5820	5820	5820	0
62	20231222	174500	22990850	5820	5820	5820	5820	27
63	20231222	174400	22990850	5820	5820	5820	5820	0
64	20231222	174300	22990850	5820	5820	5820	5820	0
65	20231222	174200	22990850	5820	5820	5820	5820	0
66	20231222	174100	22990850	5820	5820	5820	5820	0
67	20231222	174000	22990850	5820	5820	5820	5820	0
68	20231222	173900	22990850	5820	5820	5820	5820	0
69	20231222	173800	22990850	5820	5820	5820	5820	0
70	20231222	173700	22990850	5820	5820	5820	5820	0
71	20231222	173600	22990850	5820	5820	5820	5820	0
72	20231222	173500	22990850	5820	5820	5820	5820	0
73	20231222	173400	22990850	5820	5820	5820	5820	0
74	20231222	173300	22990850	5820	5820	5820	5820	0
75	20231222	173200	22990850	5820	5820	5820	5820	0
76	20231222	173100	22990850	5820	5820	5820	5820	0
77	20231222	173000	22990850	5820	5820	5820	5820	0
78	20231222	172900	22990850	5820	5820	5820	5820	0
79	20231222	172800	22990850	5820	5820	5820	5820	0
80	20231222	172700	22990850	5820	5820	5820	5820	0
81	20231222	172600	22990850	5820	5820	5820	5820	0
82	20231222	172500	22990850	5820	5820	5820	5820	0
83	20231222	172400	22990850	5820	5820	5820	5820	0
84	20231222	172300	22990850	5820	5820	5820	5820	0
85	20231222	172200	22990850	5820	5820	5820	5820	0
86	20231222	172100	22990850	5820	5820	5820	5820	0
87	20231222	172000	22990850	5820	5820	5820	5820	0
88	20231222	171900	22990850	5820	5820	5820	5820	0
89	20231222	171800	22990850	5820	5820	5820	5820	0
90	20231222	171700	22990850	5820	5820	5820	5820	0
91	20231222	171600	22990850	5820	5820	5820	5820	0
92	20231222	171500	22990850	5820	5820	5820	5820	27
93	20231222	171400	22990850	5820	5820	5820	5820	0
94	20231222	171300	22990850	5820	5820	5820	5820	0
95	20231222	171200	22990850	5820	5820	5820	5820	0
96	20231222	171100	22990850	5820	5820	5820	5820	0
97	20231222	171000	22990850	5820	5820	5820	5820	0
98	20231222	170900	22990850	5820	5820	5820	5820	0
99	20231222	170800	22990850	5820	5820	5820	5820	0
100	20231222	170700	22990850	5820	5820	5820	5820	0
101	20231222	170600	22990850	5820	5820	5820	5820	0
102	20231222	170500	22990850	5820	5820	5820	5820	0
103	20231222	170400	22990850	5820	5820	5820	5820	0
104	20231222	170300	22990850	5820	5820	5820	5820	0
105	20231222	170200	22990850	5820	5820	5820	5820	0
106	20231222	170100	22990850	5820	5820	5820	5820	0
107	20231222	170000	22990850	5820	5820	5820	5820	0
108	20231222	165900	22990850	5820	5820	5820	5820	0
109	20231222	165800	22990850	5820	5820	5820	5820	0
110	20231222	165700	22990850	5820	5820	5820	5820	0
111	20231222	165600	22990850	5820	5820	5820	5820	0
112	20231222	165500	22990850	5820	5820	5820	5820	0
113	20231222	165400	22990850	5820	5820	5820	5820	0
114	20231222	165300	22990850	5820	5820	5820	5820	0
115	20231222	165200	22990850	5820	5820	5820	5820	0
116	20231222	165100	22990850	5820	5820	5820	5820	0
117	20231222	165000	22990850	5820	5820	5820	5820	0
118	20231222	164900	22990850	5820	5820	5820	5820	0
119	20231222	164800	22990850	5820	5820	5820	5820	0
120	20231222	164700	22990850	5820	5820	5820	5820	0
121	20231222	164600	22990850	5820	5820	5820	5820	0
122	20231222	164500	22990850	5820	5820	5820	5820	27
123	20231222	164400	22990850	5820	5820	5820	5820	0
124	20231222	164300	22990850	5820	5820	5820	5820	0
125	20231222	164200	22990850	5820	5820	5820	5820	0
126	20231222	164100	22990850	5820	5820	5820	5820	0
127	20231222	164000	22990850	5820	5820	5820	5820	0
128	20231222	163900	22990850	5820	5820	5820	5820	0
129	20231222	163800	22990850	5820	5820	5820	5820	0
130	20231222	163700	22990850	5820	5820	5820	5820	0
131	20231222	163600	22990850	5820	5820	5820	5820	0
132	20231222	163500	22990850	5820	5820	5820	5820	0
133	20231222	163400	22990850	5820	5820	5820	5820	0
134	20231222	163300	22990850	5820	5820	5820	5820	0
135	20231222	163200	22990850	5820	5820	5820	5820	0
136	20231222	163100	22990850	5820	5820	5820	5820	0
137	20231222	163000	22990850	5820	5820	5820	5820	0
138	20231222	162900	22990850	5820	5820	5820	5820	0
139	20231222	162800	22990850	5820	5820	5820	5820	0
140	20231222	162700	22990850	5820	5820	5820	5820	0
141	20231222	162600	22990850	5820	5820	5820	5820	0
142	20231222	162500	22990850	5820	5820	5820	5820	0
143	20231222	162400	22990850	5820	5820	5820	5820	0
144	20231222	162300	22990850	5820	5820	5820	5820	0
145	20231222	162200	22990850	5820	5820	5820	5820	0
146	20231222	162100	22990850	5820	5820	5820	5820	0
147	20231222	162000	22990850	5820	5820	5820	5820	0
148	20231222	161900	22990850	5820	5820	5820	5820	0
149	20231222	161800	22990850	5820	5820	5820	5820	0
150	20231222	161700	22990850	5820	5820	5820	5820	0
151	20231222	161600	22990850	5820	5820	5820	5820	0
152	20231222	161500	22990850	5820	5820	5820	5820	27
153	20231222	161400	22990850	5820	5820	5820	5820	0
154	20231222	161300	22990850	5820	5820	5820	5820	0
155	20231222	161200	22990850	5820	5820	5820	5820	0
156	20231222	161100	22990850	5820	5820	5820	5820	0
157	20231222	161000	22990850	5820	5820	5820	5820	0
158	20231222	160900	22990850	5820	5820	5820	5820	0
159	20231222	160800	22990850	5820	5820	5820	5820	0
160	20231222	160700	22990850	5820	5820	5820	5820	0
161	20231222	160600	22990850	5820	5820	5820	5820	0
162	20231222	160500	22990850	5820	5820	5820	5820	0
163	20231222	160400	22990850	5820	5820	5820	5820	0
164	20231222	160300	22990850	5820	5820	5820	5820	0
165	20231222	160200	22990850	5820	5820	5820	5820	0
166	20231222	160100	22990850	5820	5820	5820	5820	0
167	20231222	160000	22990850	5820	5820	5820	5820	0
168	20231222	155900	22990850	5820	5820	5820	5820	0
169	20231222	155800	22990850	5820	5820	5820	5820	0
170	20231222	155700	22990850	5820	5820	5820	5820	0
171	20231222	155600	22990850	5820	5820	5820	5820	0
172	20231222	155500	22990850	5820	5820	5820	5820	0
173	20231222	155400	22990850	5820	5820	5820	5820	0
174	20231222	155300	22990850	5820	5820	5820	5820	0
175	20231222	155200	22990850	5820	5820	5820	5820	0
176	20231222	155100	22990850	5820	5820	5820	5820	0
177	20231222	155000	22990850	5820	5820	5820	5820	0
178	20231222	154900	22990850	5820	5820	5820	5820	0
179	20231222	154800	22990850	5820	5820	5820	5820	0
180	20231222	154700	22990850	5820	5820	5820	5820	0
181	20231222	154600	22990850	5820	5820	5820	5820	0
182	20231222	154500	22990850	5820	5820	5820	5820	27
183	20231222	154400	22990850	5820	5820	5820	5820	0
184	20231222	154300	22990850	5820	5820	5820	5820	0
185	20231222	154200	22990850	5820	5820	5820	5820	0
186	20231222	154100	22990850	5820	5820	5820	5820	0
187	20231222	154000	22990850	5820	5820	5820	5820	0
188	20231222	153900	22990850	5820	5820	5820	5820	0
189	20231222	153800	22990850	5820	5820	5820	5820	0
190	20231222	153700	22990850	5820	5820	5820	5820	0
191	20231222	153600	22990850	5820	5820	5820	5820	0
192	20231222	153500	22990850	5820	5820	5820	5820	0
193	20231222	153400	22990850	5820	5820	5820	5820	0
194	20231222	153300	22990850	5820	5820	5820	5820	0
195	20231222	153200	22990850	5820	5820	5820	5820	0
196	20231222	153100	22990850	5820	5820	5820	5820	0
197	20231222	153000	22990850	5820	5820	5820	5820	27
198	20231222	152900	22833710	5810	5810	5810	5810	0
199	20231222	152800	22833710	5810	5810	5810	5810	0
200	20231222	152700	22833710	5810	5810	5810	5810	0
201	20231222	152600	22833710	5810	5810	5810	5810	0
202	20231222	152500	22833710	5810	5810	5810	5810	0
203	20231222	152400	22833710	5810	5810	5810	5810	0
204	20231222	152300	22833710	5810	5810	5810	5810	0
205	20231222	152200	22833710	5810	5810	5810	5810	0
206	20231222	152100	22833710	5810	5810	5810	5810	0
207	20231222	152000	22833710	5810	5810	5810	5810	0
208	20231222	151900	22833710	5810	5810	5810	5810	0
209	20231222	151800	22833710	5810	5810	5810	5810	1
210	20231222	151700	22827900	5830	5830	5830	5830	0
211	20231222	151600	22827900	5830	5830	5830	5830	5
212	20231222	151500	22798750	5810	5810	5810	5810	0
213	20231222	151400	22798750	5810	5810	5810	5810	0
214	20231222	151300	22798750	5810	5810	5810	5810	0
215	20231222	151200	22798750	5810	5810	5810	5810	0
216	20231222	151100	22798750	5810	5810	5810	5810	0
217	20231222	151000	22798750	5810	5810	5810	5810	0
218	20231222	150900	22798750	5810	5800	5810	5800	181
219	20231222	150800	21747240	5810	5800	5810	5800	10
220	20231222	150700	21689190	5810	5810	5810	5810	10
221	20231222	150600	21631090	5800	5800	5800	5800	117
222	20231222	150500	20952490	5800	5800	5800	5800	0
223	20231222	150400	20952490	5800	5800	5800	5800	0
224	20231222	150300	20952490	5800	5800	5800	5800	0
225	20231222	150200	20952490	5800	5800	5800	5800	0
226	20231222	150100	20952490	5800	5800	5800	5800	0
227	20231222	150000	20952490	5800	5800	5800	5800	0
228	20231222	145900	20952490	5800	5800	5800	5800	0
229	20231222	145800	20952490	5800	5800	5800	5800	1
230	20231222	145700	20946690	5810	5810	5810	5810	0
231	20231222	145600	20946690	5810	5810	5810	5810	5
232	20231222	145500	20917640	5810	5810	5810	5810	0
233	20231222	145400	20917640	5810	5810	5810	5810	1
234	20231222	145300	20911830	5810	5810	5810	5810	1
235	20231222	145200	20906020	5800	5800	5800	5800	20
236	20231222	145100	20790020	5800	5800	5800	5800	0
237	20231222	145000	20790020	5800	5800	5800	5800	0
238	20231222	144900	20790020	5800	5800	5800	5800	0
239	20231222	144800	20790020	5800	5800	5800	5800	1
240	20231222	144700	20784220	5800	5800	5800	5800	0
241	20231222	144600	20784220	5800	5800	5800	5800	0
242	20231222	144500	20784220	5800	5800	5800	5800	0
243	20231222	144400	20784220	5800	5800	5800	5800	10
244	20231222	144300	20726220	5810	5810	5810	5810	0
245	20231222	144200	20726220	5810	5810	5810	5810	0
246	20231222	144100	20726220	5810	5810	5810	5810	0
247	20231222	144000	20726220	5810	5810	5810	5810	50
248	20231222	143900	20435720	5810	5810	5810	5810	0
249	20231222	143800	20435720	5810	5810	5810	5810	0
250	20231222	143700	20435720	5810	5810	5810	5810	0
251	20231222	143600	20435720	5810	5810	5810	5810	0
252	20231222	143500	20435720	5810	5810	5810	5810	0
253	20231222	143400	20435720	5810	5810	5810	5810	0
254	20231222	143300	20435720	5810	5810	5810	5810	7
255	20231222	143200	20395050	5810	5810	5810	5810	0
256	20231222	143100	20395050	5810	5810	5810	5810	3
257	20231222	143000	20377620	5810	5810	5810	5810	0
258	20231222	142900	20377620	5810	5810	5810	5810	2
259	20231222	142800	20366000	5800	5800	5800	5800	0
260	20231222	142700	20366000	5800	5800	5800	5800	0
261	20231222	142600	20366000	5800	5800	5800	5800	293
262	20231222	142500	18666600	5800	5800	5800	5800	0
263	20231222	142400	18666600	5800	5800	5800	5800	0
264	20231222	142300	18666600	5800	5800	5800	5800	0
265	20231222	142200	18666600	5800	5800	5800	5800	0
266	20231222	142100	18666600	5800	5800	5800	5800	5
267	20231222	142000	18637600	5810	5810	5810	5810	30
268	20231222	141900	18463300	5810	5810	5810	5810	0
269	20231222	141800	18463300	5810	5810	5810	5810	16
270	20231222	141700	18370340	5820	5820	5820	5820	2
271	20231222	141600	18358700	5820	5820	5820	5820	0
272	20231222	141500	18358700	5820	5820	5820	5820	0
273	20231222	141400	18358700	5820	5820	5820	5820	0
274	20231222	141300	18358700	5820	5820	5820	5820	0
275	20231222	141200	18358700	5820	5820	5820	5820	5
276	20231222	141100	18329600	5820	5820	5820	5820	0
277	20231222	141000	18329600	5820	5820	5820	5820	0
278	20231222	140900	18329600	5820	5820	5820	5820	0
279	20231222	140800	18329600	5820	5820	5820	5820	0
280	20231222	140700	18329600	5820	5820	5820	5820	0
281	20231222	140600	18329600	5820	5820	5820	5820	15
282	20231222	140500	18242300	5830	5830	5830	5830	0
283	20231222	140400	18242300	5830	5830	5830	5830	0
284	20231222	140300	18242300	5830	5830	5830	5830	0
285	20231222	140200	18242300	5830	5830	5830	5830	0
286	20231222	140100	18242300	5830	5830	5830	5830	0
287	20231222	140000	18242300	5830	5830	5830	5830	0
288	20231222	135900	18242300	5830	5830	5830	5830	0
289	20231222	135800	18242300	5830	5830	5830	5830	0
290	20231222	135700	18242300	5830	5830	5830	5830	0
291	20231222	135600	18242300	5830	5830	5830	5830	26
292	20231222	135500	18090720	5830	5830	5830	5830	0
293	20231222	135400	18090720	5830	5830	5830	5830	0
294	20231222	135300	18090720	5830	5830	5830	5830	0
295	20231222	135200	18090720	5830	5830	5830	5830	0
296	20231222	135100	18090720	5830	5830	5830	5830	0
297	20231222	135000	18090720	5830	5830	5830	5830	0
298	20231222	134900	18090720	5830	5830	5830	5830	0
299	20231222	134800	18090720	5830	5830	5830	5830	0
300	20231222	134700	18090720	5830	5830	5830	5830	4
301	20231222	134600	18067400	5820	5820	5820	5820	0
302	20231222	134500	18067400	5820	5820	5820	5820	0
303	20231222	134400	18067400	5820	5820	5820	5820	74
304	20231222	134300	17636720	5800	5800	5800	5800	0
305	20231222	134200	17636720	5800	5800	5800	5800	0
306	20231222	134100	17636720	5800	5800	5800	5800	0
307	20231222	134000	17636720	5800	5800	5800	5800	0
308	20231222	133900	17636720	5800	5800	5800	5800	53
309	20231222	133800	17329320	5800	5800	5800	5800	155
310	20231222	133700	16430320	5800	5800	5800	5800	137
311	20231222	133600	15635720	5800	5800	5800	5800	0
312	20231222	133500	15635720	5800	5800	5800	5800	66
313	20231222	133400	15252920	5790	5790	5790	5790	0
314	20231222	133300	15252920	5790	5790	5790	5790	0
315	20231222	133200	15252920	5790	5790	5790	5790	0
316	20231222	133100	15252920	5790	5790	5790	5790	0
317	20231222	133000	15252920	5790	5790	5790	5790	0
318	20231222	132900	15252920	5790	5790	5790	5790	0
319	20231222	132800	15252920	5790	5790	5790	5790	0
320	20231222	132700	15252920	5790	5790	5790	5790	0
321	20231222	132600	15252920	5790	5790	5790	5790	0
322	20231222	132500	15252920	5790	5790	5790	5790	0
323	20231222	132400	15252920	5790	5810	5810	5790	31
324	20231222	132300	15073200	5820	5820	5820	5820	0
325	20231222	132200	15073200	5820	5820	5820	5820	1
326	20231222	132100	15067380	5820	5820	5820	5820	1
327	20231222	132000	15061560	5820	5820	5820	5820	0
328	20231222	131900	15061560	5820	5820	5820	5820	0
329	20231222	131800	15061560	5820	5820	5820	5820	0
330	20231222	131700	15061560	5820	5820	5820	5820	0
331	20231222	131600	15061560	5820	5820	5820	5820	0
332	20231222	131500	15061560	5820	5820	5820	5820	0
333	20231222	131400	15061560	5820	5820	5820	5820	0
334	20231222	131300	15061560	5820	5820	5820	5820	0
335	20231222	131200	15061560	5820	5820	5820	5820	0
336	20231222	131100	15061560	5820	5820	5820	5820	8
337	20231222	131000	15015000	5830	5830	5830	5830	0
338	20231222	130900	15015000	5830	5830	5830	5830	0
339	20231222	130800	15015000	5830	5830	5830	5830	0
340	20231222	130700	15015000	5830	5830	5830	5830	0
341	20231222	130600	15015000	5830	5830	5830	5830	0
342	20231222	130500	15015000	5830	5830	5830	5830	0
343	20231222	130400	15015000	5830	5830	5830	5830	0
344	20231222	130300	15015000	5830	5830	5830	5830	0
345	20231222	130200	15015000	5830	5830	5830	5830	0
346	20231222	130100	15015000	5830	5830	5830	5830	0
347	20231222	130000	15015000	5830	5830	5830	5830	0
348	20231222	125900	15015000	5830	5830	5830	5830	0
349	20231222	125800	15015000	5830	5830	5830	5830	0
350	20231222	125700	15015000	5830	5830	5830	5830	0
351	20231222	125600	15015000	5830	5830	5830	5830	10
352	20231222	125500	14956700	5830	5830	5830	5830	0
353	20231222	125400	14956700	5830	5830	5830	5830	100
354	20231222	125300	14373700	5830	5830	5830	5830	0
355	20231222	125200	14373700	5830	5830	5830	5830	0
356	20231222	125100	14373700	5830	5830	5830	5830	0
357	20231222	125000	14373700	5830	5830	5830	5830	0
358	20231222	124900	14373700	5830	5830	5830	5830	0
359	20231222	124800	14373700	5830	5830	5830	5830	0
360	20231222	124700	14373700	5830	5830	5830	5830	0
361	20231222	124600	14373700	5830	5830	5830	5830	0
362	20231222	124500	14373700	5830	5830	5830	5830	0
363	20231222	124400	14373700	5830	5830	5830	5830	0
364	20231222	124300	14373700	5830	5830	5830	5830	0
365	20231222	124200	14373700	5830	5830	5830	5830	0
366	20231222	124100	14373700	5830	5830	5830	5830	40
367	20231222	124000	14140500	5830	5830	5830	5830	0
368	20231222	123900	14140500	5830	5830	5830	5830	0
369	20231222	123800	14140500	5830	5830	5830	5830	2
370	20231222	123700	14128840	5830	5830	5830	5830	7
371	20231222	123600	14088030	5830	5830	5830	5830	0
372	20231222	123500	14088030	5830	5830	5830	5830	0
373	20231222	123400	14088030	5830	5830	5830	5830	0
374	20231222	123300	14088030	5830	5830	5830	5830	0
375	20231222	123200	14088030	5830	5830	5830	5830	0
376	20231222	123100	14088030	5830	5830	5830	5830	0
377	20231222	123000	14088030	5830	5830	5830	5830	0
378	20231222	122900	14088030	5830	5830	5830	5830	0
379	20231222	122800	14088030	5830	5830	5830	5830	0
380	20231222	122700	14088030	5830	5830	5830	5830	1
381	20231222	122600	14082200	5800	5800	5800	5800	0
382	20231222	122500	14082200	5800	5800	5800	5800	0
383	20231222	122400	14082200	5800	5800	5800	5800	0
384	20231222	122300	14082200	5800	5800	5800	5800	0
385	20231222	122200	14082200	5800	5800	5800	5800	0
386	20231222	122100	14082200	5800	5800	5800	5800	0
387	20231222	122000	14082200	5800	5800	5800	5800	0
388	20231222	121900	14082200	5800	5800	5800	5800	0
389	20231222	121800	14082200	5800	5800	5800	5800	0
390	20231222	121700	14082200	5800	5800	5800	5800	0
391	20231222	121600	14082200	5800	5800	5800	5800	0
392	20231222	121500	14082200	5800	5800	5800	5800	0
393	20231222	121400	14082200	5800	5800	5800	5800	0
394	20231222	121300	14082200	5800	5800	5800	5800	0
395	20231222	121200	14082200	5800	5800	5800	5800	0
396	20231222	121100	14082200	5800	5800	5800	5800	0
397	20231222	121000	14082200	5800	5800	5800	5800	0
398	20231222	120900	14082200	5800	5800	5800	5800	0
399	20231222	120800	14082200	5800	5800	5800	5800	0
400	20231222	120700	14082200	5800	5800	5800	5800	0
401	20231222	120600	14082200	5800	5800	5800	5800	0
402	20231222	120500	14082200	5800	5800	5800	5800	0
403	20231222	120400	14082200	5800	5800	5800	5800	0
404	20231222	120300	14082200	5800	5800	5800	5800	0
405	20231222	120200	14082200	5800	5800	5800	5800	0
406	20231222	120100	14082200	5800	5800	5800	5800	0
407	20231222	120000	14082200	5800	5800	5800	5800	0
408	20231222	115900	14082200	5800	5800	5800	5800	0
409	20231222	115800	14082200	5800	5800	5800	5800	0
410	20231222	115700	14082200	5800	5800	5800	5800	0
411	20231222	115600	14082200	5800	5800	5800	5800	0
412	20231222	115500	14082200	5800	5800	5800	5800	0
413	20231222	115400	14082200	5800	5800	5800	5800	0
414	20231222	115300	14082200	5800	5800	5800	5800	0
415	20231222	115200	14082200	5800	5800	5800	5800	0
416	20231222	115100	14082200	5800	5800	5800	5800	0
417	20231222	115000	14082200	5800	5800	5800	5800	11
418	20231222	114900	14018400	5790	5820	5820	5790	1022
419	20231222	114800	8087340	5830	5830	5830	5830	0
420	20231222	114700	8087340	5830	5830	5830	5830	0
421	20231222	114600	8087340	5830	5830	5830	5830	0
422	20231222	114500	8087340	5830	5830	5830	5830	0
423	20231222	114400	8087340	5830	5830	5830	5830	0
424	20231222	114300	8087340	5830	5830	5830	5830	0
425	20231222	114200	8087340	5830	5830	5830	5830	0
426	20231222	114100	8087340	5830	5830	5830	5830	0
427	20231222	114000	8087340	5830	5830	5830	5830	0
428	20231222	113900	8087340	5830	5830	5830	5830	0
429	20231222	113800	8087340	5830	5830	5830	5830	0
430	20231222	113700	8087340	5830	5830	5830	5830	0
431	20231222	113600	8087340	5830	5830	5830	5830	10
432	20231222	113500	8029040	5820	5820	5820	5820	77
433	20231222	113400	7580900	5820	5820	5820	5820	0
434	20231222	113300	7580900	5820	5820	5820	5820	0
435	20231222	113200	7580900	5820	5820	5820	5820	0
436	20231222	113100	7580900	5820	5820	5820	5820	0
437	20231222	113000	7580900	5820	5820	5820	5820	0
438	20231222	112900	7580900	5820	5820	5820	5820	0
439	20231222	112800	7580900	5820	5820	5820	5820	0
440	20231222	112700	7580900	5820	5820	5820	5820	0
441	20231222	112600	7580900	5820	5820	5820	5820	0
442	20231222	112500	7580900	5820	5820	5820	5820	0
443	20231222	112400	7580900	5820	5820	5820	5820	0
444	20231222	112300	7580900	5820	5820	5820	5820	0
445	20231222	112200	7580900	5820	5820	5820	5820	0
446	20231222	112100	7580900	5820	5820	5820	5820	0
447	20231222	112000	7580900	5820	5820	5820	5820	0
448	20231222	111900	7580900	5820	5820	5820	5820	2
449	20231222	111800	7569260	5830	5830	5830	5830	2
450	20231222	111700	7557600	5840	5840	5840	5840	0
451	20231222	111600	7557600	5840	5840	5840	5840	0
452	20231222	111500	7557600	5840	5840	5840	5840	0
453	20231222	111400	7557600	5840	5840	5840	5840	0
454	20231222	111300	7557600	5840	5840	5840	5840	0
455	20231222	111200	7557600	5840	5840	5840	5840	0
456	20231222	111100	7557600	5840	5830	5840	5830	2
457	20231222	111000	7545930	5840	5840	5840	5840	0
458	20231222	110900	7545930	5840	5840	5840	5840	0
459	20231222	110800	7545930	5840	5840	5840	5840	0
460	20231222	110700	7545930	5840	5840	5840	5840	0
461	20231222	110600	7545930	5840	5840	5840	5840	0
462	20231222	110500	7545930	5840	5840	5840	5840	0
463	20231222	110400	7545930	5840	5840	5840	5840	0
464	20231222	110300	7545930	5840	5840	5840	5840	0
465	20231222	110200	7545930	5840	5840	5840	5840	0
466	20231222	110100	7545930	5840	5840	5840	5840	0
467	20231222	110000	7545930	5840	5840	5840	5840	2
468	20231222	105900	7534250	5840	5840	5840	5840	0
469	20231222	105800	7534250	5840	5840	5840	5840	0
470	20231222	105700	7534250	5840	5840	5840	5840	0
471	20231222	105600	7534250	5840	5840	5840	5840	0
472	20231222	105500	7534250	5840	5840	5840	5840	0
473	20231222	105400	7534250	5840	5830	5840	5830	100
474	20231222	105300	6950360	5830	5830	5830	5830	0
475	20231222	105200	6950360	5830	5830	5830	5830	0
476	20231222	105100	6950360	5830	5830	5830	5830	0
477	20231222	105000	6950360	5830	5830	5830	5830	1
478	20231222	104900	6944530	5840	5840	5840	5840	0
479	20231222	104800	6944530	5840	5840	5840	5840	0
480	20231222	104700	6944530	5840	5840	5840	5840	0
481	20231222	104600	6944530	5840	5840	5840	5840	0
482	20231222	104500	6944530	5840	5840	5840	5840	10
483	20231222	104400	6886130	5840	5840	5840	5840	0
484	20231222	104300	6886130	5840	5840	5840	5840	0
485	20231222	104200	6886130	5840	5840	5840	5840	0
486	20231222	104100	6886130	5840	5840	5840	5840	0
487	20231222	104000	6886130	5840	5840	5840	5840	0
488	20231222	103900	6886130	5840	5840	5840	5840	0
489	20231222	103800	6886130	5840	5840	5840	5840	0
490	20231222	103700	6886130	5840	5840	5840	5840	0
491	20231222	103600	6886130	5840	5840	5840	5840	0
492	20231222	103500	6886130	5840	5840	5840	5840	0
493	20231222	103400	6886130	5840	5840	5840	5840	0
494	20231222	103300	6886130	5840	5840	5840	5840	0
495	20231222	103200	6886130	5840	5840	5840	5840	0
496	20231222	103100	6886130	5840	5840	5840	5840	0
497	20231222	103000	6886130	5840	5840	5840	5840	0
498	20231222	102900	6886130	5840	5840	5840	5840	0
499	20231222	102800	6886130	5840	5840	5840	5840	0
500	20231222	102700	6886130	5840	5840	5840	5840	0
501	20231222	102600	6886130	5840	5840	5840	5840	1
502	20231222	102500	6880290	5840	5830	5840	5830	3
503	20231222	102400	6862780	5810	5810	5810	5810	98
504	20231222	102300	6293400	5850	5850	5850	5850	0
505	20231222	102200	6293400	5850	5850	5850	5850	0
506	20231222	102100	6293400	5850	5850	5850	5850	0
507	20231222	102000	6293400	5850	5850	5850	5850	0
508	20231222	101900	6293400	5850	5850	5850	5850	0
509	20231222	101800	6293400	5850	5850	5850	5850	0
510	20231222	101700	6293400	5850	5850	5850	5850	0
511	20231222	101600	6293400	5850	5850	5850	5850	0
512	20231222	101500	6293400	5850	5850	5850	5850	0
513	20231222	101400	6293400	5850	5850	5850	5850	0
514	20231222	101300	6293400	5850	5850	5850	5850	0
515	20231222	101200	6293400	5850	5850	5850	5850	0
516	20231222	101100	6293400	5850	5850	5850	5850	0
517	20231222	101000	6293400	5850	5850	5850	5850	0
518	20231222	100900	6293400	5850	5850	5850	5850	0
519	20231222	100800	6293400	5850	5850	5850	5850	0
520	20231222	100700	6293400	5850	5830	5850	5830	20
521	20231222	100600	6176440	5800	5810	5810	5800	20
522	20231222	100500	6060430	5850	5850	5850	5850	0
523	20231222	100400	6060430	5850	5840	5850	5840	13
524	20231222	100300	5984390	5850	5850	5850	5850	0
525	20231222	100200	5984390	5850	5850	5850	5850	0
526	20231222	100100	5984390	5850	5850	5850	5850	0
527	20231222	100000	5984390	5850	5850	5850	5850	0
528	20231222	095900	5984390	5850	5850	5850	5850	0
529	20231222	095800	5984390	5850	5850	5850	5850	0
530	20231222	095700	5984390	5850	5840	5850	5840	100
531	20231222	095600	5399490	5830	5830	5830	5830	0
532	20231222	095500	5399490	5830	5830	5830	5830	0
533	20231222	095400	5399490	5830	5830	5830	5830	0
534	20231222	095300	5399490	5830	5830	5830	5830	0
535	20231222	095200	5399490	5830	5830	5830	5830	0
536	20231222	095100	5399490	5830	5830	5830	5830	0
537	20231222	095000	5399490	5830	5830	5830	5830	0
538	20231222	094900	5399490	5830	5830	5830	5830	0
539	20231222	094800	5399490	5830	5830	5830	5830	0
540	20231222	094700	5399490	5830	5830	5830	5830	0
541	20231222	094600	5399490	5830	5830	5830	5830	0
542	20231222	094500	5399490	5830	5830	5830	5830	0
543	20231222	094400	5399490	5830	5830	5830	5830	0
544	20231222	094300	5399490	5830	5830	5830	5830	0
545	20231222	094200	5399490	5830	5830	5830	5830	0
546	20231222	094100	5399490	5830	5830	5830	5830	0
547	20231222	094000	5399490	5830	5830	5830	5830	0
548	20231222	093900	5399490	5830	5810	5830	5810	3
549	20231222	093800	5382040	5860	5860	5860	5860	0
550	20231222	093700	5382040	5860	5840	5860	5840	40
551	20231222	093600	5147960	5850	5820	5850	5820	50
552	20231222	093500	4855710	5830	5820	5830	5820	2
553	20231222	093400	4844060	5830	5810	5830	5810	6
554	20231222	093300	4809180	5800	5800	5800	5800	0
555	20231222	093200	4809180	5800	5800	5800	5800	106
556	20231222	093100	4194380	5800	5800	5800	5800	52
557	20231222	093000	3892780	5800	5800	5800	5800	0
558	20231222	092900	3892780	5800	5800	5800	5800	20
559	20231222	092800	3776780	5800	5800	5800	5800	0
560	20231222	092700	3776780	5800	5850	5850	5800	15
561	20231222	092600	3689640	5850	5840	5850	5840	8
562	20231222	092500	3642860	5850	5850	5850	5850	0
563	20231222	092400	3642860	5850	5830	5850	5830	511
564	20231222	092300	654140	5850	5850	5850	5850	0
565	20231222	092200	654140	5850	5850	5850	5850	0
566	20231222	092100	654140	5850	5850	5850	5850	0
567	20231222	092000	654140	5850	5850	5850	5850	0
568	20231222	091900	654140	5850	5850	5850	5850	0
569	20231222	091800	654140	5850	5850	5850	5850	0
570	20231222	091700	654140	5850	5850	5850	5850	0
571	20231222	091600	654140	5850	5850	5850	5850	0
572	20231222	091500	654140	5850	5850	5850	5850	0
573	20231222	091400	654140	5850	5850	5850	5850	0
574	20231222	091300	654140	5850	5850	5850	5850	0
575	20231222	091200	654140	5850	5850	5850	5850	0
576	20231222	091100	654140	5850	5850	5850	5850	0
577	20231222	091000	654140	5850	5850	5850	5850	1
578	20231222	090900	648290	5860	5860	5860	5860	0
579	20231222	090800	648290	5860	5860	5860	5860	0
580	20231222	090700	648290	5860	5860	5860	5860	0
581	20231222	090600	648290	5860	5860	5860	5860	0
582	20231222	090500	648290	5860	5850	5860	5850	3
583	20231222	090400	630720	5860	5860	5860	5860	0
584	20231222	090300	630720	5860	5860	5860	5860	0
585	20231222	090200	630720	5860	5860	5860	5860	0
586	20231222	090100	630720	5860	5830	5860	5830	10
587	20231222	090000	572220	5780	5780	5780	5780	99