KissMeData/001420/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183400	18747920	4990	4990	4990	4990	160
3	20231218	183300	18747920	4990	4990	4990	4990	0
4	20231218	183200	18747920	4990	4990	4990	4990	0
5	20231218	183100	18747920	4990	4990	4990	4990	0
6	20231218	183000	18747920	4990	4990	4990	4990	0
7	20231218	182900	18747920	4990	4990	4990	4990	0
8	20231218	182800	18747920	4990	4990	4990	4990	0
9	20231218	182700	18747920	4990	4990	4990	4990	0
10	20231218	182600	18747920	4990	4990	4990	4990	0
11	20231218	182500	18747920	4990	4990	4990	4990	0
12	20231218	182400	18747920	4990	4990	4990	4990	0
13	20231218	182300	18747920	4990	4990	4990	4990	0
14	20231218	182200	18747920	4990	4990	4990	4990	0
15	20231218	182100	18747920	4990	4990	4990	4990	0
16	20231218	182000	18747920	4990	4990	4990	4990	0
17	20231218	181900	18747920	4990	4990	4990	4990	0
18	20231218	181800	18747920	4990	4990	4990	4990	0
19	20231218	181700	18747920	4990	4990	4990	4990	0
20	20231218	181600	18747920	4990	4990	4990	4990	0
21	20231218	181500	18747920	4990	4990	4990	4990	0
22	20231218	181400	18747920	4990	4990	4990	4990	0
23	20231218	181300	18747920	4990	4990	4990	4990	0
24	20231218	181200	18747920	4990	4990	4990	4990	0
25	20231218	181100	18747920	4990	4990	4990	4990	0
26	20231218	181000	18747920	4990	4990	4990	4990	0
27	20231218	180900	18747920	4990	4990	4990	4990	0
28	20231218	180800	18747920	4990	4990	4990	4990	0
29	20231218	180700	18747920	4990	4990	4990	4990	0
30	20231218	180600	18747920	4990	4990	4990	4990	0
31	20231218	180500	18747920	4990	4990	4990	4990	0
32	20231218	180400	18747920	4990	4990	4990	4990	160
33	20231218	180300	18747920	4990	4990	4990	4990	0
34	20231218	180200	18747920	4990	4990	4990	4990	0
35	20231218	180100	18747920	4990	4990	4990	4990	0
36	20231218	180000	18747920	4990	4990	4990	4990	0
37	20231218	175900	18747920	4990	4990	4990	4990	0
38	20231218	175800	18747920	4990	4990	4990	4990	0
39	20231218	175700	18747920	4990	4990	4990	4990	0
40	20231218	175600	18747920	4990	4990	4990	4990	0
41	20231218	175500	18747920	4990	4990	4990	4990	0
42	20231218	175400	18747920	4990	4990	4990	4990	0
43	20231218	175300	18747920	4990	4990	4990	4990	0
44	20231218	175200	18747920	4990	4990	4990	4990	0
45	20231218	175100	18747920	4990	4990	4990	4990	0
46	20231218	175000	18747920	4990	4990	4990	4990	0
47	20231218	174900	18747920	4990	4990	4990	4990	0
48	20231218	174800	18747920	4990	4990	4990	4990	0
49	20231218	174700	18747920	4990	4990	4990	4990	0
50	20231218	174600	18747920	4990	4990	4990	4990	0
51	20231218	174500	18747920	4990	4990	4990	4990	0
52	20231218	174400	18747920	4990	4990	4990	4990	0
53	20231218	174300	18747920	4990	4990	4990	4990	0
54	20231218	174200	18747920	4990	4990	4990	4990	0
55	20231218	174100	18747920	4990	4990	4990	4990	0
56	20231218	174000	18747920	4990	4990	4990	4990	0
57	20231218	173900	18747920	4990	4990	4990	4990	0
58	20231218	173800	18747920	4990	4990	4990	4990	0
59	20231218	173700	18747920	4990	4990	4990	4990	0
60	20231218	173600	18747920	4990	4990	4990	4990	0
61	20231218	173500	18747920	4990	4990	4990	4990	0
62	20231218	173400	18747920	4990	4990	4990	4990	160
63	20231218	173300	18747920	4990	4990	4990	4990	0
64	20231218	173200	18747920	4990	4990	4990	4990	0
65	20231218	173100	18747920	4990	4990	4990	4990	0
66	20231218	173000	18747920	4990	4990	4990	4990	0
67	20231218	172900	18747920	4990	4990	4990	4990	0
68	20231218	172800	18747920	4990	4990	4990	4990	0
69	20231218	172700	18747920	4990	4990	4990	4990	0
70	20231218	172600	18747920	4990	4990	4990	4990	0
71	20231218	172500	18747920	4990	4990	4990	4990	0
72	20231218	172400	18747920	4990	4990	4990	4990	0
73	20231218	172300	18747920	4990	4990	4990	4990	0
74	20231218	172200	18747920	4990	4990	4990	4990	0
75	20231218	172100	18747920	4990	4990	4990	4990	0
76	20231218	172000	18747920	4990	4990	4990	4990	0
77	20231218	171900	18747920	4990	4990	4990	4990	0
78	20231218	171800	18747920	4990	4990	4990	4990	0
79	20231218	171700	18747920	4990	4990	4990	4990	0
80	20231218	171600	18747920	4990	4990	4990	4990	0
81	20231218	171500	18747920	4990	4990	4990	4990	0
82	20231218	171400	18747920	4990	4990	4990	4990	0
83	20231218	171300	18747920	4990	4990	4990	4990	0
84	20231218	171200	18747920	4990	4990	4990	4990	0
85	20231218	171100	18747920	4990	4990	4990	4990	0
86	20231218	171000	18747920	4990	4990	4990	4990	0
87	20231218	170900	18747920	4990	4990	4990	4990	0
88	20231218	170800	18747920	4990	4990	4990	4990	0
89	20231218	170700	18747920	4990	4990	4990	4990	0
90	20231218	170600	18747920	4990	4990	4990	4990	0
91	20231218	170500	18747920	4990	4990	4990	4990	0
92	20231218	170400	18747920	4990	4990	4990	4990	160
93	20231218	170300	18747920	4990	4990	4990	4990	0
94	20231218	170200	18747920	4990	4990	4990	4990	0
95	20231218	170100	18747920	4990	4990	4990	4990	0
96	20231218	170000	18747920	4990	4990	4990	4990	0
97	20231218	165900	18747920	4990	4990	4990	4990	0
98	20231218	165800	18747920	4990	4990	4990	4990	0
99	20231218	165700	18747920	4990	4990	4990	4990	0
100	20231218	165600	18747920	4990	4990	4990	4990	0
101	20231218	165500	18747920	4990	4990	4990	4990	0
102	20231218	165400	18747920	4990	4990	4990	4990	0
103	20231218	165300	18747920	4990	4990	4990	4990	0
104	20231218	165200	18747920	4990	4990	4990	4990	0
105	20231218	165100	18747920	4990	4990	4990	4990	0
106	20231218	165000	18747920	4990	4990	4990	4990	0
107	20231218	164900	18747920	4990	4990	4990	4990	0
108	20231218	164800	18747920	4990	4990	4990	4990	0
109	20231218	164700	18747920	4990	4990	4990	4990	0
110	20231218	164600	18747920	4990	4990	4990	4990	0
111	20231218	164500	18747920	4990	4990	4990	4990	0
112	20231218	164400	18747920	4990	4990	4990	4990	0
113	20231218	164300	18747920	4990	4990	4990	4990	0
114	20231218	164200	18747920	4990	4990	4990	4990	0
115	20231218	164100	18747920	4990	4990	4990	4990	0
116	20231218	164000	18747920	4990	4990	4990	4990	0
117	20231218	163900	18747920	4990	4990	4990	4990	0
118	20231218	163800	18747920	4990	4990	4990	4990	0
119	20231218	163700	18747920	4990	4990	4990	4990	0
120	20231218	163600	18747920	4990	4990	4990	4990	0
121	20231218	163500	18747920	4990	4990	4990	4990	0
122	20231218	163400	18747920	4990	4990	4990	4990	160
123	20231218	163300	18747920	4990	4990	4990	4990	0
124	20231218	163200	18747920	4990	4990	4990	4990	0
125	20231218	163100	18747920	4990	4990	4990	4990	0
126	20231218	163000	18747920	4990	4990	4990	4990	0
127	20231218	162900	18747920	4990	4990	4990	4990	0
128	20231218	162800	18747920	4990	4990	4990	4990	0
129	20231218	162700	18747920	4990	4990	4990	4990	0
130	20231218	162600	18747920	4990	4990	4990	4990	0
131	20231218	162500	18747920	4990	4990	4990	4990	0
132	20231218	162400	18747920	4990	4990	4990	4990	0
133	20231218	162300	18747920	4990	4990	4990	4990	0
134	20231218	162200	18747920	4990	4990	4990	4990	0
135	20231218	162100	18747920	4990	4990	4990	4990	0
136	20231218	162000	18747920	4990	4990	4990	4990	0
137	20231218	161900	18747920	4990	4990	4990	4990	0
138	20231218	161800	18747920	4990	4990	4990	4990	0
139	20231218	161700	18747920	4990	4990	4990	4990	0
140	20231218	161600	18747920	4990	4990	4990	4990	0
141	20231218	161500	18747920	4990	4990	4990	4990	0
142	20231218	161400	18747920	4990	4990	4990	4990	0
143	20231218	161300	18747920	4990	4990	4990	4990	0
144	20231218	161200	18747920	4990	4990	4990	4990	0
145	20231218	161100	18747920	4990	4990	4990	4990	0
146	20231218	161000	18747920	4990	4990	4990	4990	0
147	20231218	160900	18747920	4990	4990	4990	4990	0
148	20231218	160800	18747920	4990	4990	4990	4990	0
149	20231218	160700	18747920	4990	4990	4990	4990	0
150	20231218	160600	18747920	4990	4990	4990	4990	0
151	20231218	160500	18747920	4990	4990	4990	4990	0
152	20231218	160400	18747920	4990	4990	4990	4990	160
153	20231218	160300	18747920	4990	4990	4990	4990	0
154	20231218	160200	18747920	4990	4990	4990	4990	0
155	20231218	160100	18747920	4990	4990	4990	4990	0
156	20231218	160000	18747920	4990	4990	4990	4990	0
157	20231218	155900	18747920	4990	4990	4990	4990	0
158	20231218	155800	18747920	4990	4990	4990	4990	0
159	20231218	155700	18747920	4990	4990	4990	4990	0
160	20231218	155600	18747920	4990	4990	4990	4990	0
161	20231218	155500	18747920	4990	4990	4990	4990	0
162	20231218	155400	18747920	4990	4990	4990	4990	0
163	20231218	155300	18747920	4990	4990	4990	4990	0
164	20231218	155200	18747920	4990	4990	4990	4990	0
165	20231218	155100	18747920	4990	4990	4990	4990	0
166	20231218	155000	18747920	4990	4990	4990	4990	0
167	20231218	154900	18747920	4990	4990	4990	4990	0
168	20231218	154800	18747920	4990	4990	4990	4990	0
169	20231218	154700	18747920	4990	4990	4990	4990	0
170	20231218	154600	18747920	4990	4990	4990	4990	0
171	20231218	154500	18747920	4990	4990	4990	4990	0
172	20231218	154400	18747920	4990	4990	4990	4990	0
173	20231218	154300	18747920	4990	4990	4990	4990	0
174	20231218	154200	18747920	4990	4990	4990	4990	0
175	20231218	154100	18747920	4990	4990	4990	4990	0
176	20231218	154000	18747920	4990	4990	4990	4990	0
177	20231218	153900	18747920	4990	4990	4990	4990	0
178	20231218	153800	18747920	4990	4990	4990	4990	0
179	20231218	153700	18747920	4990	4990	4990	4990	0
180	20231218	153600	18747920	4990	4990	4990	4990	0
181	20231218	153500	18747920	4990	4990	4990	4990	0
182	20231218	153400	18747920	4990	4990	4990	4990	160
183	20231218	153300	18747920	4990	4990	4990	4990	0
184	20231218	153200	18747920	4990	4990	4990	4990	0
185	20231218	153100	18747920	4990	4990	4990	4990	0
186	20231218	153000	18747920	4990	4990	4990	4990	160
187	20231218	152900	17949520	5010	5010	5010	5010	0
188	20231218	152800	17949520	5010	5010	5010	5010	0
189	20231218	152700	17949520	5010	5010	5010	5010	0
190	20231218	152600	17949520	5010	5010	5010	5010	0
191	20231218	152500	17949520	5010	5010	5010	5010	0
192	20231218	152400	17949520	5010	5010	5010	5010	0
193	20231218	152300	17949520	5010	5010	5010	5010	0
194	20231218	152200	17949520	5010	5010	5010	5010	0
195	20231218	152100	17949520	5010	5010	5010	5010	0
196	20231218	152000	17949520	5010	5010	5010	5010	0
197	20231218	151900	17949520	5010	5010	5010	5010	112
198	20231218	151800	17388400	5010	5010	5010	5010	0
199	20231218	151700	17388400	5010	5010	5010	5010	0
200	20231218	151600	17388400	5010	5010	5010	5010	0
201	20231218	151500	17388400	5010	5010	5010	5010	0
202	20231218	151400	17388400	5010	5010	5010	5010	0
203	20231218	151300	17388400	5010	5010	5010	5010	0
204	20231218	151200	17388400	5010	5010	5010	5010	0
205	20231218	151100	17388400	5010	5010	5010	5010	0
206	20231218	151000	17388400	5010	5010	5010	5010	0
207	20231218	150900	17388400	5010	5010	5010	5010	0
208	20231218	150800	17388400	5010	5010	5010	5010	0
209	20231218	150700	17388400	5010	5010	5010	5010	0
210	20231218	150600	17388400	5010	5010	5010	5010	0
211	20231218	150500	17388400	5010	5010	5010	5010	0
212	20231218	150400	17388400	5010	5010	5010	5010	0
213	20231218	150300	17388400	5010	5010	5010	5010	0
214	20231218	150200	17388400	5010	5010	5010	5010	5
215	20231218	150100	17363350	5010	5010	5010	5010	0
216	20231218	150000	17363350	5010	5010	5010	5010	0
217	20231218	145900	17363350	5010	5010	5010	5010	0
218	20231218	145800	17363350	5010	5010	5010	5010	0
219	20231218	145700	17363350	5010	5010	5010	5010	0
220	20231218	145600	17363350	5010	5010	5010	5010	0
221	20231218	145500	17363350	5010	5010	5010	5010	0
222	20231218	145400	17363350	5010	5010	5010	5010	0
223	20231218	145300	17363350	5010	5010	5010	5010	0
224	20231218	145200	17363350	5010	5010	5010	5010	0
225	20231218	145100	17363350	5010	5010	5010	5010	0
226	20231218	145000	17363350	5010	5010	5010	5010	0
227	20231218	144900	17363350	5010	5010	5010	5010	0
228	20231218	144800	17363350	5010	5010	5010	5010	0
229	20231218	144700	17363350	5010	5010	5010	5010	0
230	20231218	144600	17363350	5010	5010	5010	5010	0
231	20231218	144500	17363350	5010	5010	5010	5010	0
232	20231218	144400	17363350	5010	5010	5010	5010	0
233	20231218	144300	17363350	5010	5010	5010	5010	0
234	20231218	144200	17363350	5010	5010	5010	5010	0
235	20231218	144100	17363350	5010	5010	5010	5010	0
236	20231218	144000	17363350	5010	5010	5010	5010	19
237	20231218	143900	17268160	5010	5010	5010	5010	0
238	20231218	143800	17268160	5010	5010	5010	5010	0
239	20231218	143700	17268160	5010	5010	5010	5010	0
240	20231218	143600	17268160	5010	5010	5010	5010	0
241	20231218	143500	17268160	5010	5010	5010	5010	0
242	20231218	143400	17268160	5010	5010	5010	5010	9
243	20231218	143300	17223070	4995	4995	4995	4995	0
244	20231218	143200	17223070	4995	4995	4995	4995	205
245	20231218	143100	16199095	5000	5000	5000	5000	0
246	20231218	143000	16199095	5000	5000	5000	5000	0
247	20231218	142900	16199095	5000	5000	5000	5000	17
248	20231218	142800	16114095	5000	5000	5000	5000	0
249	20231218	142700	16114095	5000	5000	5000	5000	0
250	20231218	142600	16114095	5000	5000	5000	5000	0
251	20231218	142500	16114095	5000	5000	5000	5000	0
252	20231218	142400	16114095	5000	5000	5000	5000	0
253	20231218	142300	16114095	5000	5000	5000	5000	0
254	20231218	142200	16114095	5000	5000	5000	5000	0
255	20231218	142100	16114095	5000	5000	5000	5000	0
256	20231218	142000	16114095	5000	5000	5000	5000	0
257	20231218	141900	16114095	5000	5000	5000	5000	0
258	20231218	141800	16114095	5000	5000	5000	5000	0
259	20231218	141700	16114095	5000	5000	5000	5000	0
260	20231218	141600	16114095	5000	5000	5000	5000	9
261	20231218	141500	16069095	4995	4995	4995	4995	0
262	20231218	141400	16069095	4995	4995	4995	4995	0
263	20231218	141300	16069095	4995	4995	4995	4995	0
264	20231218	141200	16069095	4995	4995	4995	4995	400
265	20231218	141100	14071095	5000	5000	5000	5000	0
266	20231218	141000	14071095	5000	5000	5000	5000	0
267	20231218	140900	14071095	5000	5000	5000	5000	0
268	20231218	140800	14071095	5000	5000	5000	5000	0
269	20231218	140700	14071095	5000	5000	5000	5000	0
270	20231218	140600	14071095	5000	5000	5000	5000	1
271	20231218	140500	14066095	5010	5010	5010	5010	0
272	20231218	140400	14066095	5010	5010	5010	5010	0
273	20231218	140300	14066095	5010	5010	5010	5010	0
274	20231218	140200	14066095	5010	5010	5010	5010	0
275	20231218	140100	14066095	5010	5010	5010	5010	0
276	20231218	140000	14066095	5010	5010	5010	5010	0
277	20231218	135900	14066095	5010	5010	5010	5010	0
278	20231218	135800	14066095	5010	5010	5010	5010	0
279	20231218	135700	14066095	5010	5010	5010	5010	0
280	20231218	135600	14066095	5010	5010	5010	5010	0
281	20231218	135500	14066095	5010	5010	5010	5010	0
282	20231218	135400	14066095	5010	5010	5010	5010	0
283	20231218	135300	14066095	5010	5010	5010	5010	0
284	20231218	135200	14066095	5010	5010	5010	5010	0
285	20231218	135100	14066095	5010	5010	5010	5010	0
286	20231218	135000	14066095	5010	5010	5010	5010	0
287	20231218	134900	14066095	5010	5010	5010	5010	0
288	20231218	134800	14066095	5010	5010	5010	5010	0
289	20231218	134700	14066095	5010	5010	5010	5010	0
290	20231218	134600	14066095	5010	5010	5010	5010	0
291	20231218	134500	14066095	5010	5010	5010	5010	0
292	20231218	134400	14066095	5010	5010	5010	5010	0
293	20231218	134300	14066095	5010	5010	5010	5010	0
294	20231218	134200	14066095	5010	5010	5010	5010	0
295	20231218	134100	14066095	5010	5010	5010	5010	0
296	20231218	134000	14066095	5010	5010	5010	5010	0
297	20231218	133900	14066095	5010	5010	5010	5010	0
298	20231218	133800	14066095	5010	5010	5010	5010	0
299	20231218	133700	14066095	5010	5010	5010	5010	0
300	20231218	133600	14066095	5010	5010	5010	5010	0
301	20231218	133500	14066095	5010	5010	5010	5010	0
302	20231218	133400	14066095	5010	5010	5010	5010	0
303	20231218	133300	14066095	5010	5010	5010	5010	0
304	20231218	133200	14066095	5010	5010	5010	5010	0
305	20231218	133100	14066095	5010	5010	5010	5010	0
306	20231218	133000	14066095	5010	5010	5010	5010	0
307	20231218	132900	14066095	5010	5010	5010	5010	0
308	20231218	132800	14066095	5010	5010	5010	5010	0
309	20231218	132700	14066095	5010	5010	5010	5010	0
310	20231218	132600	14066095	5010	5010	5010	5010	0
311	20231218	132500	14066095	5010	5010	5010	5010	0
312	20231218	132400	14066095	5010	5010	5010	5010	0
313	20231218	132300	14066095	5010	5010	5010	5010	0
314	20231218	132200	14066095	5010	5010	5010	5010	0
315	20231218	132100	14066095	5010	5010	5010	5010	0
316	20231218	132000	14066095	5010	5010	5010	5010	0
317	20231218	131900	14066095	5010	5010	5010	5010	0
318	20231218	131800	14066095	5010	5010	5010	5010	0
319	20231218	131700	14066095	5010	5010	5010	5010	0
320	20231218	131600	14066095	5010	5010	5010	5010	0
321	20231218	131500	14066095	5010	5010	5010	5010	0
322	20231218	131400	14066095	5010	5010	5010	5010	0
323	20231218	131300	14066095	5010	5010	5010	5010	0
324	20231218	131200	14066095	5010	5010	5010	5010	0
325	20231218	131100	14066095	5010	5010	5010	5010	0
326	20231218	131000	14066095	5010	5010	5010	5010	0
327	20231218	130900	14066095	5010	5010	5010	5010	0
328	20231218	130800	14066095	5010	5010	5010	5010	0
329	20231218	130700	14066095	5010	5010	5010	5010	0
330	20231218	130600	14066095	5010	5010	5010	5010	0
331	20231218	130500	14066095	5010	5010	5010	5010	0
332	20231218	130400	14066095	5010	5010	5010	5010	0
333	20231218	130300	14066095	5010	5010	5010	5010	0
334	20231218	130200	14066095	5010	5010	5010	5010	0
335	20231218	130100	14066095	5010	5010	5010	5010	0
336	20231218	130000	14066095	5010	5010	5010	5010	0
337	20231218	125900	14066095	5010	5010	5010	5010	0
338	20231218	125800	14066095	5010	5010	5010	5010	0
339	20231218	125700	14066095	5010	5010	5010	5010	0
340	20231218	125600	14066095	5010	5010	5010	5010	0
341	20231218	125500	14066095	5010	5010	5010	5010	0
342	20231218	125400	14066095	5010	5010	5010	5010	0
343	20231218	125300	14066095	5010	5010	5010	5010	0
344	20231218	125200	14066095	5010	5010	5010	5010	0
345	20231218	125100	14066095	5010	5010	5010	5010	0
346	20231218	125000	14066095	5010	5010	5010	5010	0
347	20231218	124900	14066095	5010	5010	5010	5010	0
348	20231218	124800	14066095	5010	5010	5010	5010	0
349	20231218	124700	14066095	5010	5010	5010	5010	1
350	20231218	124600	14061085	5020	5020	5020	5020	0
351	20231218	124500	14061085	5020	5020	5020	5020	0
352	20231218	124400	14061085	5020	5020	5020	5020	0
353	20231218	124300	14061085	5020	5020	5020	5020	0
354	20231218	124200	14061085	5020	5020	5020	5020	0
355	20231218	124100	14061085	5020	5020	5020	5020	0
356	20231218	124000	14061085	5020	5020	5020	5020	0
357	20231218	123900	14061085	5020	5020	5020	5020	0
358	20231218	123800	14061085	5020	5020	5020	5020	0
359	20231218	123700	14061085	5020	5020	5020	5020	0
360	20231218	123600	14061085	5020	5020	5020	5020	0
361	20231218	123500	14061085	5020	5020	5020	5020	0
362	20231218	123400	14061085	5020	5020	5020	5020	0
363	20231218	123300	14061085	5020	5020	5020	5020	0
364	20231218	123200	14061085	5020	5020	5020	5020	0
365	20231218	123100	14061085	5020	5020	5020	5020	0
366	20231218	123000	14061085	5020	5020	5020	5020	0
367	20231218	122900	14061085	5020	5020	5020	5020	0
368	20231218	122800	14061085	5020	5020	5020	5020	0
369	20231218	122700	14061085	5020	5020	5020	5020	0
370	20231218	122600	14061085	5020	5020	5020	5020	0
371	20231218	122500	14061085	5020	5020	5020	5020	0
372	20231218	122400	14061085	5020	5020	5020	5020	0
373	20231218	122300	14061085	5020	5020	5020	5020	0
374	20231218	122200	14061085	5020	5020	5020	5020	0
375	20231218	122100	14061085	5020	5020	5020	5020	0
376	20231218	122000	14061085	5020	5020	5020	5020	0
377	20231218	121900	14061085	5020	5020	5020	5020	0
378	20231218	121800	14061085	5020	5020	5020	5020	0
379	20231218	121700	14061085	5020	5020	5020	5020	0
380	20231218	121600	14061085	5020	5020	5020	5020	0
381	20231218	121500	14061085	5020	5020	5020	5020	0
382	20231218	121400	14061085	5020	5020	5020	5020	0
383	20231218	121300	14061085	5020	5020	5020	5020	0
384	20231218	121200	14061085	5020	5020	5020	5020	0
385	20231218	121100	14061085	5020	5020	5020	5020	0
386	20231218	121000	14061085	5020	5020	5020	5020	0
387	20231218	120900	14061085	5020	5020	5020	5020	0
388	20231218	120800	14061085	5020	5020	5020	5020	0
389	20231218	120700	14061085	5020	5020	5020	5020	0
390	20231218	120600	14061085	5020	5020	5020	5020	0
391	20231218	120500	14061085	5020	5020	5020	5020	0
392	20231218	120400	14061085	5020	5020	5020	5020	1
393	20231218	120300	14056065	4990	4990	4990	4990	0
394	20231218	120200	14056065	4990	4990	4990	4990	0
395	20231218	120100	14056065	4990	4995	4995	4990	10
396	20231218	120000	14006155	4990	4990	4990	4990	0
397	20231218	115900	14006155	4990	4990	4990	4990	0
398	20231218	115800	14006155	4990	4990	4990	4990	0
399	20231218	115700	14006155	4990	4990	4990	4990	0
400	20231218	115600	14006155	4990	4995	4995	4990	900
401	20231218	115500	9513100	5000	5000	5000	5000	0
402	20231218	115400	9513100	5000	5000	5000	5000	0
403	20231218	115300	9513100	5000	5000	5000	5000	0
404	20231218	115200	9513100	5000	5000	5000	5000	0
405	20231218	115100	9513100	5000	5000	5000	5000	0
406	20231218	115000	9513100	5000	5000	5000	5000	0
407	20231218	114900	9513100	5000	5000	5000	5000	0
408	20231218	114800	9513100	5000	5000	5000	5000	66
409	20231218	114700	9183100	5000	5000	5000	5000	0
410	20231218	114600	9183100	5000	5000	5000	5000	0
411	20231218	114500	9183100	5000	5000	5000	5000	0
412	20231218	114400	9183100	5000	5000	5000	5000	0
413	20231218	114300	9183100	5000	5000	5000	5000	34
414	20231218	114200	9013100	5020	5020	5020	5020	0
415	20231218	114100	9013100	5020	5020	5020	5020	0
416	20231218	114000	9013100	5020	5020	5020	5020	0
417	20231218	113900	9013100	5020	5020	5020	5020	0
418	20231218	113800	9013100	5020	5020	5020	5020	0
419	20231218	113700	9013100	5020	5020	5020	5020	0
420	20231218	113600	9013100	5020	5020	5020	5020	0
421	20231218	113500	9013100	5020	5020	5020	5020	0
422	20231218	113400	9013100	5020	5020	5020	5020	0
423	20231218	113300	9013100	5020	5020	5020	5020	0
424	20231218	113200	9013100	5020	5020	5020	5020	0
425	20231218	113100	9013100	5020	5020	5020	5020	0
426	20231218	113000	9013100	5020	5020	5020	5020	0
427	20231218	112900	9013100	5020	5020	5020	5020	2
428	20231218	112800	9003060	5020	5020	5020	5020	0
429	20231218	112700	9003060	5020	5020	5020	5020	0
430	20231218	112600	9003060	5020	5020	5020	5020	0
431	20231218	112500	9003060	5020	5020	5020	5020	0
432	20231218	112400	9003060	5020	5020	5020	5020	20
433	20231218	112300	8902660	5030	5030	5030	5030	0
434	20231218	112200	8902660	5030	5030	5030	5030	0
435	20231218	112100	8902660	5030	5030	5030	5030	0
436	20231218	112000	8902660	5030	5030	5030	5030	0
437	20231218	111900	8902660	5030	5030	5030	5030	0
438	20231218	111800	8902660	5030	5030	5030	5030	0
439	20231218	111700	8902660	5030	5030	5030	5030	0
440	20231218	111600	8902660	5030	5030	5030	5030	0
441	20231218	111500	8902660	5030	5030	5030	5030	0
442	20231218	111400	8902660	5030	5030	5030	5030	0
443	20231218	111300	8902660	5030	5030	5030	5030	0
444	20231218	111200	8902660	5030	5030	5030	5030	0
445	20231218	111100	8902660	5030	5030	5030	5030	0
446	20231218	111000	8902660	5030	5030	5030	5030	0
447	20231218	110900	8902660	5030	5030	5030	5030	0
448	20231218	110800	8902660	5030	5030	5030	5030	0
449	20231218	110700	8902660	5030	5030	5030	5030	0
450	20231218	110600	8902660	5030	5030	5030	5030	0
451	20231218	110500	8902660	5030	5030	5030	5030	0
452	20231218	110400	8902660	5030	5030	5030	5030	0
453	20231218	110300	8902660	5030	5030	5030	5030	0
454	20231218	110200	8902660	5030	5030	5030	5030	0
455	20231218	110100	8902660	5030	5030	5030	5030	0
456	20231218	110000	8902660	5030	5030	5030	5030	0
457	20231218	105900	8902660	5030	5030	5030	5030	0
458	20231218	105800	8902660	5030	5030	5030	5030	0
459	20231218	105700	8902660	5030	5030	5030	5030	0
460	20231218	105600	8902660	5030	5030	5030	5030	0
461	20231218	105500	8902660	5030	5030	5030	5030	0
462	20231218	105400	8902660	5030	5030	5030	5030	0
463	20231218	105300	8902660	5030	5030	5030	5030	0
464	20231218	105200	8902660	5030	5030	5030	5030	0
465	20231218	105100	8902660	5030	5030	5030	5030	0
466	20231218	105000	8902660	5030	5030	5030	5030	0
467	20231218	104900	8902660	5030	5030	5030	5030	0
468	20231218	104800	8902660	5030	5030	5030	5030	0
469	20231218	104700	8902660	5030	5030	5030	5030	0
470	20231218	104600	8902660	5030	5030	5030	5030	0
471	20231218	104500	8902660	5030	5030	5030	5030	0
472	20231218	104400	8902660	5030	5030	5030	5030	0
473	20231218	104300	8902660	5030	5030	5030	5030	0
474	20231218	104200	8902660	5030	5030	5030	5030	0
475	20231218	104100	8902660	5030	5030	5030	5030	0
476	20231218	104000	8902660	5030	5030	5030	5030	0
477	20231218	103900	8902660	5030	5030	5030	5030	0
478	20231218	103800	8902660	5030	5030	5030	5030	0
479	20231218	103700	8902660	5030	5030	5030	5030	0
480	20231218	103600	8902660	5030	5030	5030	5030	0
481	20231218	103500	8902660	5030	5030	5030	5030	0
482	20231218	103400	8902660	5030	5030	5030	5030	0
483	20231218	103300	8902660	5030	5030	5030	5030	0
484	20231218	103200	8902660	5030	5030	5030	5030	0
485	20231218	103100	8902660	5030	5030	5030	5030	0
486	20231218	103000	8902660	5030	5030	5030	5030	0
487	20231218	102900	8902660	5030	5030	5030	5030	0
488	20231218	102800	8902660	5030	5030	5030	5030	0
489	20231218	102700	8902660	5030	5030	5030	5030	0
490	20231218	102600	8902660	5030	5030	5030	5030	0
491	20231218	102500	8902660	5030	5030	5030	5030	0
492	20231218	102400	8902660	5030	5030	5030	5030	0
493	20231218	102300	8902660	5030	5030	5030	5030	0
494	20231218	102200	8902660	5030	5030	5030	5030	0
495	20231218	102100	8902660	5030	5030	5030	5030	0
496	20231218	102000	8902660	5030	5030	5030	5030	0
497	20231218	101900	8902660	5030	5030	5030	5030	0
498	20231218	101800	8902660	5030	5030	5030	5030	0
499	20231218	101700	8902660	5030	5030	5030	5030	0
500	20231218	101600	8902660	5030	5030	5030	5030	0
501	20231218	101500	8902660	5030	5030	5030	5030	0
502	20231218	101400	8902660	5030	5030	5030	5030	0
503	20231218	101300	8902660	5030	5030	5030	5030	0
504	20231218	101200	8902660	5030	5030	5030	5030	0
505	20231218	101100	8902660	5030	5030	5030	5030	0
506	20231218	101000	8902660	5030	5030	5030	5030	0
507	20231218	100900	8902660	5030	5030	5030	5030	0
508	20231218	100800	8902660	5030	5030	5030	5030	0
509	20231218	100700	8902660	5030	5030	5030	5030	0
510	20231218	100600	8902660	5030	5030	5030	5030	0
511	20231218	100500	8902660	5030	5030	5030	5030	0
512	20231218	100400	8902660	5030	5030	5030	5030	0
513	20231218	100300	8902660	5030	5030	5030	5030	0
514	20231218	100200	8902660	5030	5030	5030	5030	0
515	20231218	100100	8902660	5030	5030	5030	5030	0
516	20231218	100000	8902660	5030	5030	5030	5030	0
517	20231218	095900	8902660	5030	5030	5030	5030	0
518	20231218	095800	8902660	5030	5030	5030	5030	0
519	20231218	095700	8902660	5030	5030	5030	5030	0
520	20231218	095600	8902660	5030	5030	5030	5030	0
521	20231218	095500	8902660	5030	5030	5030	5030	1
522	20231218	095400	8897630	4910	4910	4910	4910	0
523	20231218	095300	8897630	4910	5040	5040	4910	1546
524	20231218	095200	1245865	4995	4995	4995	4995	0
525	20231218	095100	1245865	4995	4995	4995	4995	0
526	20231218	095000	1245865	4995	4995	4995	4995	0
527	20231218	094900	1245865	4995	4995	4995	4995	0
528	20231218	094800	1245865	4995	5000	5000	4995	40
529	20231218	094700	1046000	5010	5010	5010	5010	0
530	20231218	094600	1046000	5010	5010	5010	5010	0
531	20231218	094500	1046000	5010	5010	5010	5010	0
532	20231218	094400	1046000	5010	5010	5010	5010	0
533	20231218	094300	1046000	5010	5010	5010	5010	0
534	20231218	094200	1046000	5010	5010	5010	5000	206
535	20231218	094100	15070	5060	5060	5060	5060	0
536	20231218	094000	15070	5060	5060	5060	5060	0
537	20231218	093900	15070	5060	5060	5060	5060	0
538	20231218	093800	15070	5060	5060	5060	5060	0
539	20231218	093700	15070	5060	5060	5060	5060	0
540	20231218	093600	15070	5060	5060	5060	5060	0
541	20231218	093500	15070	5060	5060	5060	5060	0
542	20231218	093400	15070	5060	5060	5060	5060	0
543	20231218	093300	15070	5060	5060	5060	5060	0
544	20231218	093200	15070	5060	5060	5060	5060	0
545	20231218	093100	15070	5060	5060	5060	5060	0
546	20231218	093000	15070	5060	5060	5060	5060	0
547	20231218	092900	15070	5060	5060	5060	5060	0
548	20231218	092800	15070	5060	5060	5060	5060	0
549	20231218	092700	15070	5060	5060	5060	5060	1
550	20231218	092600	10010	5000	5000	5000	5000	0
551	20231218	092500	10010	5000	5000	5000	5000	0
552	20231218	092400	10010	5000	5000	5000	5000	0
553	20231218	092300	10010	5000	5000	5000	5000	0
554	20231218	092200	10010	5000	5000	5000	5000	0
555	20231218	092100	10010	5000	5000	5000	5000	0
556	20231218	092000	10010	5000	5000	5000	5000	0
557	20231218	091900	10010	5000	5000	5000	5000	0
558	20231218	091800	10010	5000	5000	5000	5000	0
559	20231218	091700	10010	5000	5000	5000	5000	0
560	20231218	091600	10010	5000	5000	5000	5000	0
561	20231218	091500	10010	5000	5000	5000	5000	0
562	20231218	091400	10010	5000	5000	5000	5000	0
563	20231218	091300	10010	5000	5000	5000	5000	0
564	20231218	091200	10010	5000	5000	5000	5000	0
565	20231218	091100	10010	5000	5000	5000	5000	0
566	20231218	091000	10010	5000	5000	5000	5000	0
567	20231218	090900	10010	5000	5000	5000	5000	0
568	20231218	090800	10010	5000	5000	5000	5000	0
569	20231218	090700	10010	5000	5000	5000	5000	1
570	20231218	090600	5010	5010	5010	5010	5010	0
571	20231218	090500	5010	5010	5010	5010	5010	0
572	20231218	090400	5010	5010	5010	5010	5010	0
573	20231218	090300	5010	5010	5010	5010	5010	0
574	20231218	090200	5010	5010	5010	5010	5010	0
575	20231218	090100	5010	5010	5010	5010	5010	0
576	20231218	090000	5010	5010	5010	5010	5010	1