KissMeData/005710/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184500	45044150	5920	5920	5920	5920	210
3	20231218	184400	45044150	5920	5920	5920	5920	0
4	20231218	184300	45044150	5920	5920	5920	5920	0
5	20231218	184200	45044150	5920	5920	5920	5920	0
6	20231218	184100	45044150	5920	5920	5920	5920	0
7	20231218	184000	45044150	5920	5920	5920	5920	0
8	20231218	183900	45044150	5920	5920	5920	5920	0
9	20231218	183800	45044150	5920	5920	5920	5920	0
10	20231218	183700	45044150	5920	5920	5920	5920	0
11	20231218	183600	45044150	5920	5920	5920	5920	0
12	20231218	183500	45044150	5920	5920	5920	5920	0
13	20231218	183400	45044150	5920	5920	5920	5920	0
14	20231218	183300	45044150	5920	5920	5920	5920	0
15	20231218	183200	45044150	5920	5920	5920	5920	0
16	20231218	183100	45044150	5920	5920	5920	5920	0
17	20231218	183000	45044150	5920	5920	5920	5920	0
18	20231218	182900	45044150	5920	5920	5920	5920	0
19	20231218	182800	45044150	5920	5920	5920	5920	0
20	20231218	182700	45044150	5920	5920	5920	5920	0
21	20231218	182600	45044150	5920	5920	5920	5920	0
22	20231218	182500	45044150	5920	5920	5920	5920	0
23	20231218	182400	45044150	5920	5920	5920	5920	0
24	20231218	182300	45044150	5920	5920	5920	5920	0
25	20231218	182200	45044150	5920	5920	5920	5920	0
26	20231218	182100	45044150	5920	5920	5920	5920	0
27	20231218	182000	45044150	5920	5920	5920	5920	0
28	20231218	181900	45044150	5920	5920	5920	5920	0
29	20231218	181800	45044150	5920	5920	5920	5920	0
30	20231218	181700	45044150	5920	5920	5920	5920	0
31	20231218	181600	45044150	5920	5920	5920	5920	0
32	20231218	181500	45044150	5920	5920	5920	5920	210
33	20231218	181400	45044150	5920	5920	5920	5920	0
34	20231218	181300	45044150	5920	5920	5920	5920	0
35	20231218	181200	45044150	5920	5920	5920	5920	0
36	20231218	181100	45044150	5920	5920	5920	5920	0
37	20231218	181000	45044150	5920	5920	5920	5920	0
38	20231218	180900	45044150	5920	5920	5920	5920	0
39	20231218	180800	45044150	5920	5920	5920	5920	0
40	20231218	180700	45044150	5920	5920	5920	5920	0
41	20231218	180600	45044150	5920	5920	5920	5920	0
42	20231218	180500	45044150	5920	5920	5920	5920	0
43	20231218	180400	45044150	5920	5920	5920	5920	0
44	20231218	180300	45044150	5920	5920	5920	5920	0
45	20231218	180200	45044150	5920	5920	5920	5920	0
46	20231218	180100	45044150	5920	5920	5920	5920	0
47	20231218	180000	45044150	5920	5920	5920	5920	0
48	20231218	175900	45044150	5920	5920	5920	5920	0
49	20231218	175800	45044150	5920	5920	5920	5920	0
50	20231218	175700	45044150	5920	5920	5920	5920	0
51	20231218	175600	45044150	5920	5920	5920	5920	0
52	20231218	175500	45044150	5920	5920	5920	5920	0
53	20231218	175400	45044150	5920	5920	5920	5920	0
54	20231218	175300	45044150	5920	5920	5920	5920	0
55	20231218	175200	45044150	5920	5920	5920	5920	0
56	20231218	175100	45044150	5920	5920	5920	5920	0
57	20231218	175000	45044150	5920	5920	5920	5920	0
58	20231218	174900	45044150	5920	5920	5920	5920	0
59	20231218	174800	45044150	5920	5920	5920	5920	0
60	20231218	174700	45044150	5920	5920	5920	5920	0
61	20231218	174600	45044150	5920	5920	5920	5920	0
62	20231218	174500	45044150	5920	5920	5920	5920	210
63	20231218	174400	45044150	5920	5920	5920	5920	0
64	20231218	174300	45044150	5920	5920	5920	5920	0
65	20231218	174200	45044150	5920	5920	5920	5920	0
66	20231218	174100	45044150	5920	5920	5920	5920	0
67	20231218	174000	45044150	5920	5920	5920	5920	0
68	20231218	173900	45044150	5920	5920	5920	5920	0
69	20231218	173800	45044150	5920	5920	5920	5920	0
70	20231218	173700	45044150	5920	5920	5920	5920	0
71	20231218	173600	45044150	5920	5920	5920	5920	0
72	20231218	173500	45044150	5920	5920	5920	5920	0
73	20231218	173400	45044150	5920	5920	5920	5920	0
74	20231218	173300	45044150	5920	5920	5920	5920	0
75	20231218	173200	45044150	5920	5920	5920	5920	0
76	20231218	173100	45044150	5920	5920	5920	5920	0
77	20231218	173000	45044150	5920	5920	5920	5920	0
78	20231218	172900	45044150	5920	5920	5920	5920	0
79	20231218	172800	45044150	5920	5920	5920	5920	0
80	20231218	172700	45044150	5920	5920	5920	5920	0
81	20231218	172600	45044150	5920	5920	5920	5920	0
82	20231218	172500	45044150	5920	5920	5920	5920	0
83	20231218	172400	45044150	5920	5920	5920	5920	0
84	20231218	172300	45044150	5920	5920	5920	5920	0
85	20231218	172200	45044150	5920	5920	5920	5920	0
86	20231218	172100	45044150	5920	5920	5920	5920	0
87	20231218	172000	45044150	5920	5920	5920	5920	0
88	20231218	171900	45044150	5920	5920	5920	5920	0
89	20231218	171800	45044150	5920	5920	5920	5920	0
90	20231218	171700	45044150	5920	5920	5920	5920	0
91	20231218	171600	45044150	5920	5920	5920	5920	0
92	20231218	171500	45044150	5920	5920	5920	5920	210
93	20231218	171400	45044150	5920	5920	5920	5920	0
94	20231218	171300	45044150	5920	5920	5920	5920	0
95	20231218	171200	45044150	5920	5920	5920	5920	0
96	20231218	171100	45044150	5920	5920	5920	5920	0
97	20231218	171000	45044150	5920	5920	5920	5920	0
98	20231218	170900	45044150	5920	5920	5920	5920	0
99	20231218	170800	45044150	5920	5920	5920	5920	0
100	20231218	170700	45044150	5920	5920	5920	5920	0
101	20231218	170600	45044150	5920	5920	5920	5920	0
102	20231218	170500	45044150	5920	5920	5920	5920	0
103	20231218	170400	45044150	5920	5920	5920	5920	0
104	20231218	170300	45044150	5920	5920	5920	5920	0
105	20231218	170200	45044150	5920	5920	5920	5920	0
106	20231218	170100	45044150	5920	5920	5920	5920	0
107	20231218	170000	45044150	5920	5920	5920	5920	0
108	20231218	165900	45044150	5920	5920	5920	5920	0
109	20231218	165800	45044150	5920	5920	5920	5920	0
110	20231218	165700	45044150	5920	5920	5920	5920	0
111	20231218	165600	45044150	5920	5920	5920	5920	0
112	20231218	165500	45044150	5920	5920	5920	5920	0
113	20231218	165400	45044150	5920	5920	5920	5920	0
114	20231218	165300	45044150	5920	5920	5920	5920	0
115	20231218	165200	45044150	5920	5920	5920	5920	0
116	20231218	165100	45044150	5920	5920	5920	5920	0
117	20231218	165000	45044150	5920	5920	5920	5920	0
118	20231218	164900	45044150	5920	5920	5920	5920	0
119	20231218	164800	45044150	5920	5920	5920	5920	0
120	20231218	164700	45044150	5920	5920	5920	5920	0
121	20231218	164600	45044150	5920	5920	5920	5920	0
122	20231218	164500	45044150	5920	5920	5920	5920	210
123	20231218	164400	45044150	5920	5920	5920	5920	0
124	20231218	164300	45044150	5920	5920	5920	5920	0
125	20231218	164200	45044150	5920	5920	5920	5920	0
126	20231218	164100	45044150	5920	5920	5920	5920	0
127	20231218	164000	45044150	5920	5920	5920	5920	0
128	20231218	163900	45044150	5920	5920	5920	5920	0
129	20231218	163800	45044150	5920	5920	5920	5920	0
130	20231218	163700	45044150	5920	5920	5920	5920	0
131	20231218	163600	45044150	5920	5920	5920	5920	0
132	20231218	163500	45044150	5920	5920	5920	5920	0
133	20231218	163400	45044150	5920	5920	5920	5920	0
134	20231218	163300	45044150	5920	5920	5920	5920	0
135	20231218	163200	45044150	5920	5920	5920	5920	0
136	20231218	163100	45044150	5920	5920	5920	5920	0
137	20231218	163000	45044150	5920	5920	5920	5920	0
138	20231218	162900	45044150	5920	5920	5920	5920	0
139	20231218	162800	45044150	5920	5920	5920	5920	0
140	20231218	162700	45044150	5920	5920	5920	5920	0
141	20231218	162600	45044150	5920	5920	5920	5920	0
142	20231218	162500	45044150	5920	5920	5920	5920	0
143	20231218	162400	45044150	5920	5920	5920	5920	0
144	20231218	162300	45044150	5920	5920	5920	5920	0
145	20231218	162200	45044150	5920	5920	5920	5920	0
146	20231218	162100	45044150	5920	5920	5920	5920	0
147	20231218	162000	45044150	5920	5920	5920	5920	0
148	20231218	161900	45044150	5920	5920	5920	5920	0
149	20231218	161800	45044150	5920	5920	5920	5920	0
150	20231218	161700	45044150	5920	5920	5920	5920	0
151	20231218	161600	45044150	5920	5920	5920	5920	0
152	20231218	161500	45044150	5920	5920	5920	5920	210
153	20231218	161400	45044150	5920	5920	5920	5920	0
154	20231218	161300	45044150	5920	5920	5920	5920	0
155	20231218	161200	45044150	5920	5920	5920	5920	0
156	20231218	161100	45044150	5920	5920	5920	5920	0
157	20231218	161000	45044150	5920	5920	5920	5920	0
158	20231218	160900	45044150	5920	5920	5920	5920	0
159	20231218	160800	45044150	5920	5920	5920	5920	0
160	20231218	160700	45044150	5920	5920	5920	5920	0
161	20231218	160600	45044150	5920	5920	5920	5920	0
162	20231218	160500	45044150	5920	5920	5920	5920	0
163	20231218	160400	45044150	5920	5920	5920	5920	0
164	20231218	160300	45044150	5920	5920	5920	5920	0
165	20231218	160200	45044150	5920	5920	5920	5920	0
166	20231218	160100	45044150	5920	5920	5920	5920	0
167	20231218	160000	45044150	5920	5920	5920	5920	0
168	20231218	155900	45044150	5920	5920	5920	5920	0
169	20231218	155800	45044150	5920	5920	5920	5920	0
170	20231218	155700	45044150	5920	5920	5920	5920	0
171	20231218	155600	45044150	5920	5920	5920	5920	0
172	20231218	155500	45044150	5920	5920	5920	5920	0
173	20231218	155400	45044150	5920	5920	5920	5920	0
174	20231218	155300	45044150	5920	5920	5920	5920	0
175	20231218	155200	45044150	5920	5920	5920	5920	0
176	20231218	155100	45044150	5920	5920	5920	5920	0
177	20231218	155000	45044150	5920	5920	5920	5920	0
178	20231218	154900	45044150	5920	5920	5920	5920	0
179	20231218	154800	45044150	5920	5920	5920	5920	0
180	20231218	154700	45044150	5920	5920	5920	5920	0
181	20231218	154600	45044150	5920	5920	5920	5920	0
182	20231218	154500	45044150	5920	5920	5920	5920	210
183	20231218	154400	45044150	5920	5920	5920	5920	0
184	20231218	154300	45044150	5920	5920	5920	5920	0
185	20231218	154200	45044150	5920	5920	5920	5920	0
186	20231218	154100	45044150	5920	5920	5920	5920	0
187	20231218	154000	45044150	5920	5920	5920	5920	0
188	20231218	153900	45044150	5920	5920	5920	5920	0
189	20231218	153800	45044150	5920	5920	5920	5920	0
190	20231218	153700	45044150	5920	5920	5920	5920	0
191	20231218	153600	45044150	5920	5920	5920	5920	0
192	20231218	153500	45044150	5920	5920	5920	5920	0
193	20231218	153400	45044150	5920	5920	5920	5920	0
194	20231218	153300	45044150	5920	5920	5920	5920	0
195	20231218	153200	45044150	5920	5920	5920	5920	0
196	20231218	153100	45044150	5920	5920	5920	5920	0
197	20231218	153000	45044150	5920	5920	5920	5920	210
198	20231218	152900	43800950	5910	5910	5910	5910	0
199	20231218	152800	43800950	5910	5910	5910	5910	0
200	20231218	152700	43800950	5910	5910	5910	5910	0
201	20231218	152600	43800950	5910	5910	5910	5910	0
202	20231218	152500	43800950	5910	5910	5910	5910	0
203	20231218	152400	43800950	5910	5910	5910	5910	0
204	20231218	152300	43800950	5910	5910	5910	5910	0
205	20231218	152200	43800950	5910	5910	5910	5910	0
206	20231218	152100	43800950	5910	5910	5910	5910	0
207	20231218	152000	43800950	5910	5910	5910	5910	0
208	20231218	151900	43800950	5910	5910	5910	5910	0
209	20231218	151800	43800950	5910	5910	5910	5910	0
210	20231218	151700	43800950	5910	5910	5910	5910	0
211	20231218	151600	43800950	5910	5910	5910	5910	1
212	20231218	151500	43795040	5860	5860	5860	5860	1
213	20231218	151400	43789180	5860	5860	5860	5860	0
214	20231218	151300	43789180	5860	5860	5860	5860	4
215	20231218	151200	43765740	5910	5910	5910	5910	0
216	20231218	151100	43765740	5910	5860	5910	5860	11
217	20231218	151000	43701230	5910	5910	5910	5910	1
218	20231218	150900	43695320	5870	5870	5870	5870	31
219	20231218	150800	43513350	5860	5860	5860	5860	0
220	20231218	150700	43513350	5860	5860	5860	5860	117
221	20231218	150600	42827730	5870	5870	5870	5870	7
222	20231218	150500	42786640	5880	5880	5880	5880	45
223	20231218	150400	42522040	5910	5910	5910	5910	0
224	20231218	150300	42522040	5910	5900	5910	5900	10
225	20231218	150200	42463030	5900	5900	5900	5900	0
226	20231218	150100	42463030	5900	5900	5900	5900	0
227	20231218	150000	42463030	5900	5900	5900	5900	0
228	20231218	145900	42463030	5900	5900	5900	5900	0
229	20231218	145800	42463030	5900	5900	5900	5900	0
230	20231218	145700	42463030	5900	5900	5900	5900	0
231	20231218	145600	42463030	5900	5900	5900	5900	0
232	20231218	145500	42463030	5900	5900	5900	5900	0
233	20231218	145400	42463030	5900	5900	5900	5900	57
234	20231218	145300	42126730	5900	5900	5900	5900	1
235	20231218	145200	42120830	5900	5900	5900	5900	28
236	20231218	145100	41955630	5900	5900	5900	5900	0
237	20231218	145000	41955630	5900	5900	5900	5900	0
238	20231218	144900	41955630	5900	5900	5900	5900	0
239	20231218	144800	41955630	5900	5900	5900	5900	100
240	20231218	144700	41365630	5900	5900	5900	5900	0
241	20231218	144600	41365630	5900	5900	5900	5900	0
242	20231218	144500	41365630	5900	5900	5900	5900	0
243	20231218	144400	41365630	5900	5900	5900	5900	3
244	20231218	144300	41347930	5870	5870	5870	5870	0
245	20231218	144200	41347930	5870	5870	5870	5870	0
246	20231218	144100	41347930	5870	5870	5870	5870	30
247	20231218	144000	41171830	5910	5910	5910	5910	0
248	20231218	143900	41171830	5910	5910	5910	5910	0
249	20231218	143800	41171830	5910	5910	5910	5910	0
250	20231218	143700	41171830	5910	5910	5910	5910	0
251	20231218	143600	41171830	5910	5900	5910	5900	800
252	20231218	143500	36445140	5900	5900	5900	5900	0
253	20231218	143400	36445140	5900	5900	5900	5900	0
254	20231218	143300	36445140	5900	5900	5900	5900	0
255	20231218	143200	36445140	5900	5900	5900	5900	0
256	20231218	143100	36445140	5900	5900	5900	5900	0
257	20231218	143000	36445140	5900	5900	5900	5900	1
258	20231218	142900	36439240	5900	5900	5900	5900	0
259	20231218	142800	36439240	5900	5890	5900	5890	4
260	20231218	142700	36415670	5890	5890	5890	5890	9
261	20231218	142600	36362660	5890	5890	5890	5890	8
262	20231218	142500	36315540	5890	5890	5890	5890	8
263	20231218	142400	36268420	5890	5890	5890	5890	8
264	20231218	142300	36221300	5890	5890	5890	5890	9
265	20231218	142200	36168290	5890	5890	5890	5890	0
266	20231218	142100	36168290	5890	5890	5890	5890	0
267	20231218	142000	36168290	5890	5890	5890	5890	0
268	20231218	141900	36168290	5890	5890	5890	5890	0
269	20231218	141800	36168290	5890	5890	5890	5890	0
270	20231218	141700	36168290	5890	5890	5890	5890	0
271	20231218	141600	36168290	5890	5890	5890	5890	13
272	20231218	141500	36091720	5890	5890	5890	5890	0
273	20231218	141400	36091720	5890	5890	5890	5890	0
274	20231218	141300	36091720	5890	5890	5890	5890	0
275	20231218	141200	36091720	5890	5890	5890	5890	0
276	20231218	141100	36091720	5890	5890	5890	5890	0
277	20231218	141000	36091720	5890	5890	5890	5890	30
278	20231218	140900	35915020	5890	5890	5890	5890	0
279	20231218	140800	35915020	5890	5890	5890	5890	189
280	20231218	140700	34801810	5890	5890	5890	5890	11
281	20231218	140600	34737020	5920	5890	5920	5890	20
282	20231218	140500	34618650	5920	5920	5920	5920	0
283	20231218	140400	34618650	5920	5900	5920	5900	446
284	20231218	140300	31980690	5890	5880	5890	5880	23
285	20231218	140200	31845430	5870	5870	5870	5870	0
286	20231218	140100	31845430	5870	5870	5870	5870	0
287	20231218	140000	31845430	5870	5850	5870	5850	169
288	20231218	135900	30856700	5840	5840	5840	5840	0
289	20231218	135800	30856700	5840	5840	5840	5840	5
290	20231218	135700	30827500	5850	5850	5850	5850	0
291	20231218	135600	30827500	5850	5850	5850	5850	0
292	20231218	135500	30827500	5850	5850	5850	5850	0
293	20231218	135400	30827500	5850	5850	5850	5850	0
294	20231218	135300	30827500	5850	5850	5850	5850	0
295	20231218	135200	30827500	5850	5850	5850	5850	0
296	20231218	135100	30827500	5850	5850	5850	5850	0
297	20231218	135000	30827500	5850	5850	5850	5850	0
298	20231218	134900	30827500	5850	5850	5850	5850	0
299	20231218	134800	30827500	5850	5850	5850	5850	0
300	20231218	134700	30827500	5850	5850	5850	5850	0
301	20231218	134600	30827500	5850	5850	5850	5850	0
302	20231218	134500	30827500	5850	5850	5850	5850	0
303	20231218	134400	30827500	5850	5850	5850	5850	0
304	20231218	134300	30827500	5850	5850	5850	5850	0
305	20231218	134200	30827500	5850	5850	5850	5850	0
306	20231218	134100	30827500	5850	5850	5850	5850	0
307	20231218	134000	30827500	5850	5850	5850	5850	0
308	20231218	133900	30827500	5850	5850	5850	5850	1
309	20231218	133800	30821650	5840	5840	5840	5840	0
310	20231218	133700	30821650	5840	5840	5840	5840	16
311	20231218	133600	30728210	5840	5840	5840	5840	0
312	20231218	133500	30728210	5840	5840	5840	5840	0
313	20231218	133400	30728210	5840	5840	5840	5840	0
314	20231218	133300	30728210	5840	5840	5840	5840	0
315	20231218	133200	30728210	5840	5840	5840	5840	0
316	20231218	133100	30728210	5840	5840	5840	5840	0
317	20231218	133000	30728210	5840	5840	5840	5840	0
318	20231218	132900	30728210	5840	5840	5840	5840	0
319	20231218	132800	30728210	5840	5840	5840	5840	0
320	20231218	132700	30728210	5840	5840	5840	5840	0
321	20231218	132600	30728210	5840	5840	5840	5840	0
322	20231218	132500	30728210	5840	5840	5840	5840	0
323	20231218	132400	30728210	5840	5840	5840	5840	0
324	20231218	132300	30728210	5840	5840	5840	5840	0
325	20231218	132200	30728210	5840	5840	5840	5840	0
326	20231218	132100	30728210	5840	5840	5840	5840	0
327	20231218	132000	30728210	5840	5840	5840	5840	0
328	20231218	131900	30728210	5840	5840	5840	5840	0
329	20231218	131800	30728210	5840	5840	5840	5840	0
330	20231218	131700	30728210	5840	5840	5840	5840	0
331	20231218	131600	30728210	5840	5840	5840	5840	0
332	20231218	131500	30728210	5840	5840	5840	5840	0
333	20231218	131400	30728210	5840	5840	5840	5840	0
334	20231218	131300	30728210	5840	5840	5840	5840	1
335	20231218	131200	30722370	5830	5830	5830	5830	19
336	20231218	131100	30611600	5840	5840	5840	5840	0
337	20231218	131000	30611600	5840	5840	5840	5840	1
338	20231218	130900	30605760	5850	5850	5850	5850	0
339	20231218	130800	30605760	5850	5850	5850	5850	0
340	20231218	130700	30605760	5850	5850	5850	5850	0
341	20231218	130600	30605760	5850	5850	5850	5850	0
342	20231218	130500	30605760	5850	5850	5850	5850	0
343	20231218	130400	30605760	5850	5850	5850	5850	0
344	20231218	130300	30605760	5850	5850	5850	5850	0
345	20231218	130200	30605760	5850	5850	5850	5850	0
346	20231218	130100	30605760	5850	5850	5850	5850	0
347	20231218	130000	30605760	5850	5850	5850	5850	0
348	20231218	125900	30605760	5850	5850	5850	5850	0
349	20231218	125800	30605760	5850	5850	5850	5850	0
350	20231218	125700	30605760	5850	5850	5850	5850	0
351	20231218	125600	30605760	5850	5850	5850	5850	0
352	20231218	125500	30605760	5850	5850	5850	5850	2
353	20231218	125400	30594060	5830	5830	5830	5830	0
354	20231218	125300	30594060	5830	5830	5830	5830	0
355	20231218	125200	30594060	5830	5830	5830	5830	0
356	20231218	125100	30594060	5830	5830	5830	5830	0
357	20231218	125000	30594060	5830	5830	5830	5830	0
358	20231218	124900	30594060	5830	5830	5830	5830	0
359	20231218	124800	30594060	5830	5830	5830	5830	0
360	20231218	124700	30594060	5830	5830	5830	5830	0
361	20231218	124600	30594060	5830	5830	5830	5830	0
362	20231218	124500	30594060	5830	5830	5830	5830	0
363	20231218	124400	30594060	5830	5830	5830	5830	0
364	20231218	124300	30594060	5830	5830	5830	5830	0
365	20231218	124200	30594060	5830	5830	5830	5830	5
366	20231218	124100	30564910	5850	5840	5850	5840	118
367	20231218	124000	29875780	5840	5840	5840	5840	0
368	20231218	123900	29875780	5840	5840	5840	5840	0
369	20231218	123800	29875780	5840	5840	5840	5840	0
370	20231218	123700	29875780	5840	5840	5840	5840	0
371	20231218	123600	29875780	5840	5840	5840	5840	0
372	20231218	123500	29875780	5840	5840	5840	5840	0
373	20231218	123400	29875780	5840	5840	5840	5840	0
374	20231218	123300	29875780	5840	5840	5840	5840	0
375	20231218	123200	29875780	5840	5840	5840	5840	0
376	20231218	123100	29875780	5840	5840	5840	5840	0
377	20231218	123000	29875780	5840	5840	5840	5840	1
378	20231218	122900	29869940	5840	5840	5840	5840	0
379	20231218	122800	29869940	5840	5840	5840	5840	0
380	20231218	122700	29869940	5840	5840	5840	5840	0
381	20231218	122600	29869940	5840	5840	5840	5840	0
382	20231218	122500	29869940	5840	5840	5840	5840	0
383	20231218	122400	29869940	5840	5840	5840	5840	0
384	20231218	122300	29869940	5840	5840	5840	5840	1
385	20231218	122200	29864100	5830	5830	5830	5830	17
386	20231218	122100	29764990	5840	5840	5840	5840	0
387	20231218	122000	29764990	5840	5840	5840	5840	0
388	20231218	121900	29764990	5840	5840	5840	5840	0
389	20231218	121800	29764990	5840	5840	5840	5840	0
390	20231218	121700	29764990	5840	5840	5840	5840	0
391	20231218	121600	29764990	5840	5840	5840	5840	0
392	20231218	121500	29764990	5840	5840	5840	5840	0
393	20231218	121400	29764990	5840	5840	5840	5840	0
394	20231218	121300	29764990	5840	5840	5840	5840	0
395	20231218	121200	29764990	5840	5840	5840	5840	0
396	20231218	121100	29764990	5840	5840	5840	5840	0
397	20231218	121000	29764990	5840	5840	5840	5840	0
398	20231218	120900	29764990	5840	5840	5840	5840	0
399	20231218	120800	29764990	5840	5840	5840	5840	0
400	20231218	120700	29764990	5840	5840	5840	5840	0
401	20231218	120600	29764990	5840	5840	5840	5840	0
402	20231218	120500	29764990	5840	5840	5840	5840	0
403	20231218	120400	29764990	5840	5840	5840	5840	0
404	20231218	120300	29764990	5840	5840	5840	5840	0
405	20231218	120200	29764990	5840	5840	5840	5840	0
406	20231218	120100	29764990	5840	5840	5840	5840	0
407	20231218	120000	29764990	5840	5840	5840	5840	0
408	20231218	115900	29764990	5840	5840	5840	5840	0
409	20231218	115800	29764990	5840	5840	5840	5840	0
410	20231218	115700	29764990	5840	5840	5840	5840	0
411	20231218	115600	29764990	5840	5840	5840	5840	0
412	20231218	115500	29764990	5840	5840	5840	5840	0
413	20231218	115400	29764990	5840	5840	5840	5840	0
414	20231218	115300	29764990	5840	5840	5840	5840	0
415	20231218	115200	29764990	5840	5840	5840	5840	0
416	20231218	115100	29764990	5840	5840	5840	5840	0
417	20231218	115000	29764990	5840	5840	5840	5840	0
418	20231218	114900	29764990	5840	5840	5840	5840	0
419	20231218	114800	29764990	5840	5830	5840	5830	2
420	20231218	114700	29753320	5820	5820	5820	5820	0
421	20231218	114600	29753320	5820	5820	5820	5820	0
422	20231218	114500	29753320	5820	5820	5820	5820	53
423	20231218	114400	29444860	5840	5840	5840	5840	0
424	20231218	114300	29444860	5840	5840	5840	5840	0
425	20231218	114200	29444860	5840	5840	5840	5840	0
426	20231218	114100	29444860	5840	5840	5840	5840	0
427	20231218	114000	29444860	5840	5840	5840	5840	0
428	20231218	113900	29444860	5840	5840	5840	5840	0
429	20231218	113800	29444860	5840	5840	5840	5840	0
430	20231218	113700	29444860	5840	5840	5840	5840	0
431	20231218	113600	29444860	5840	5840	5840	5840	0
432	20231218	113500	29444860	5840	5840	5840	5840	0
433	20231218	113400	29444860	5840	5840	5840	5840	0
434	20231218	113300	29444860	5840	5840	5840	5840	0
435	20231218	113200	29444860	5840	5840	5840	5840	0
436	20231218	113100	29444860	5840	5840	5840	5840	1
437	20231218	113000	29439020	5850	5840	5890	5820	461
438	20231218	112900	26749250	5850	5840	5850	5840	10
439	20231218	112800	26690800	5850	5830	5850	5830	70
440	20231218	112700	26282670	5820	5820	5820	5820	0
441	20231218	112600	26282670	5820	5820	5820	5820	0
442	20231218	112500	26282670	5820	5820	5820	5820	0
443	20231218	112400	26282670	5820	5820	5820	5820	0
444	20231218	112300	26282670	5820	5820	5820	5820	0
445	20231218	112200	26282670	5820	5820	5820	5820	0
446	20231218	112100	26282670	5820	5820	5820	5820	0
447	20231218	112000	26282670	5820	5820	5820	5820	0
448	20231218	111900	26282670	5820	5820	5820	5820	0
449	20231218	111800	26282670	5820	5820	5820	5820	0
450	20231218	111700	26282670	5820	5820	5820	5820	0
451	20231218	111600	26282670	5820	5820	5820	5820	0
452	20231218	111500	26282670	5820	5820	5820	5820	0
453	20231218	111400	26282670	5820	5820	5820	5820	0
454	20231218	111300	26282670	5820	5820	5820	5820	0
455	20231218	111200	26282670	5820	5820	5820	5820	0
456	20231218	111100	26282670	5820	5820	5820	5820	0
457	20231218	111000	26282670	5820	5820	5820	5820	0
458	20231218	110900	26282670	5820	5820	5820	5820	0
459	20231218	110800	26282670	5820	5820	5820	5820	0
460	20231218	110700	26282670	5820	5820	5820	5820	0
461	20231218	110600	26282670	5820	5820	5820	5820	57
462	20231218	110500	25950930	5830	5830	5830	5830	0
463	20231218	110400	25950930	5830	5830	5830	5830	200
464	20231218	110300	24784930	5840	5840	5840	5840	0
465	20231218	110200	24784930	5840	5840	5840	5840	0
466	20231218	110100	24784930	5840	5840	5840	5840	0
467	20231218	110000	24784930	5840	5840	5840	5840	0
468	20231218	105900	24784930	5840	5840	5840	5840	0
469	20231218	105800	24784930	5840	5840	5840	5840	0
470	20231218	105700	24784930	5840	5840	5840	5840	0
471	20231218	105600	24784930	5840	5840	5840	5840	0
472	20231218	105500	24784930	5840	5840	5840	5840	0
473	20231218	105400	24784930	5840	5840	5840	5840	0
474	20231218	105300	24784930	5840	5840	5840	5840	0
475	20231218	105200	24784930	5840	5840	5840	5840	0
476	20231218	105100	24784930	5840	5840	5840	5840	0
477	20231218	105000	24784930	5840	5840	5840	5840	0
478	20231218	104900	24784930	5840	5840	5840	5840	0
479	20231218	104800	24784930	5840	5840	5840	5840	0
480	20231218	104700	24784930	5840	5840	5840	5840	2
481	20231218	104600	24773250	5840	5840	5840	5840	0
482	20231218	104500	24773250	5840	5840	5840	5840	80
483	20231218	104400	24306050	5840	5840	5840	5840	0
484	20231218	104300	24306050	5840	5840	5840	5840	0
485	20231218	104200	24306050	5840	5840	5840	5840	0
486	20231218	104100	24306050	5840	5840	5840	5840	0
487	20231218	104000	24306050	5840	5840	5840	5840	13
488	20231218	103900	24230130	5840	5840	5840	5840	0
489	20231218	103800	24230130	5840	5840	5840	5840	100
490	20231218	103700	23646130	5850	5840	5850	5840	405
491	20231218	103600	21277930	5820	5820	5820	5820	0
492	20231218	103500	21277930	5820	5830	5830	5820	79
493	20231218	103400	20818140	5810	5810	5810	5810	0
494	20231218	103300	20818140	5810	5810	5810	5810	0
495	20231218	103200	20818140	5810	5810	5810	5810	0
496	20231218	103100	20818140	5810	5810	5810	5810	0
497	20231218	103000	20818140	5810	5810	5810	5810	0
498	20231218	102900	20818140	5810	5810	5810	5810	0
499	20231218	102800	20818140	5810	5810	5810	5810	0
500	20231218	102700	20818140	5810	5810	5810	5810	0
501	20231218	102600	20818140	5810	5810	5810	5810	0
502	20231218	102500	20818140	5810	5810	5810	5810	0
503	20231218	102400	20818140	5810	5810	5810	5810	0
504	20231218	102300	20818140	5810	5810	5810	5810	0
505	20231218	102200	20818140	5810	5820	5820	5810	187
506	20231218	102100	19730640	5840	5840	5840	5840	0
507	20231218	102000	19730640	5840	5840	5840	5840	0
508	20231218	101900	19730640	5840	5840	5840	5840	200
509	20231218	101800	18562640	5840	5830	5840	5830	160
510	20231218	101700	17628270	5830	5830	5830	5830	17
511	20231218	101600	17529160	5840	5840	5840	5840	0
512	20231218	101500	17529160	5840	5840	5840	5840	0
513	20231218	101400	17529160	5840	5840	5840	5840	0
514	20231218	101300	17529160	5840	5840	5840	5840	0
515	20231218	101200	17529160	5840	5840	5840	5840	0
516	20231218	101100	17529160	5840	5840	5840	5840	0
517	20231218	101000	17529160	5840	5840	5840	5840	0
518	20231218	100900	17529160	5840	5840	5840	5840	0
519	20231218	100800	17529160	5840	5840	5840	5840	0
520	20231218	100700	17529160	5840	5840	5840	5840	0
521	20231218	100600	17529160	5840	5840	5840	5840	0
522	20231218	100500	17529160	5840	5840	5840	5840	500
523	20231218	100400	14609160	5830	5830	5830	5830	0
524	20231218	100300	14609160	5830	5830	5830	5830	0
525	20231218	100200	14609160	5830	5830	5830	5830	490
526	20231218	100100	11752460	5830	5830	5830	5830	0
527	20231218	100000	11752460	5830	5830	5830	5830	0
528	20231218	095900	11752460	5830	5830	5830	5830	0
529	20231218	095800	11752460	5830	5830	5830	5830	10
530	20231218	095700	11694160	5830	5830	5830	5830	0
531	20231218	095600	11694160	5830	5830	5830	5830	0
532	20231218	095500	11694160	5830	5820	5830	5820	310
533	20231218	095400	9889940	5840	5840	5840	5840	0
534	20231218	095300	9889940	5840	5840	5840	5840	0
535	20231218	095200	9889940	5840	5840	5840	5840	0
536	20231218	095100	9889940	5840	5840	5840	5840	40
537	20231218	095000	9656340	5840	5840	5840	5840	0
538	20231218	094900	9656340	5840	5840	5840	5840	0
539	20231218	094800	9656340	5840	5840	5840	5840	0
540	20231218	094700	9656340	5840	5840	5840	5840	0
541	20231218	094600	9656340	5840	5840	5840	5840	0
542	20231218	094500	9656340	5840	5840	5840	5840	200
543	20231218	094400	8488340	5840	5840	5840	5840	0
544	20231218	094300	8488340	5840	5840	5840	5840	0
545	20231218	094200	8488340	5840	5840	5840	5840	0
546	20231218	094100	8488340	5840	5840	5840	5840	2
547	20231218	094000	8476660	5840	5840	5840	5840	4
548	20231218	093900	8453300	5840	5840	5840	5840	0
549	20231218	093800	8453300	5840	5830	5840	5830	182
550	20231218	093700	7391920	5840	5840	5840	5840	0
551	20231218	093600	7391920	5840	5840	5840	5840	0
552	20231218	093500	7391920	5840	5840	5840	5840	0
553	20231218	093400	7391920	5840	5840	5840	5840	0
554	20231218	093300	7391920	5840	5840	5840	5840	0
555	20231218	093200	7391920	5840	5840	5840	5840	0
556	20231218	093100	7391920	5840	5840	5840	5840	400
557	20231218	093000	5055920	5830	5830	5830	5830	1
558	20231218	092900	5050090	5830	5830	5830	5830	0
559	20231218	092800	5050090	5830	5830	5830	5830	0
560	20231218	092700	5050090	5830	5830	5830	5830	0
561	20231218	092600	5050090	5830	5830	5830	5830	1
562	20231218	092500	5044260	5810	5810	5810	5810	0
563	20231218	092400	5044260	5810	5810	5810	5810	70
564	20231218	092300	4637560	5820	5820	5820	5820	119
565	20231218	092200	3944980	5820	5820	5820	5820	0
566	20231218	092100	3944980	5820	5820	5820	5820	0
567	20231218	092000	3944980	5820	5820	5820	5820	0
568	20231218	091900	3944980	5820	5820	5820	5820	0
569	20231218	091800	3944980	5820	5820	5820	5820	0
570	20231218	091700	3944980	5820	5820	5820	5820	0
571	20231218	091600	3944980	5820	5820	5820	5820	22
572	20231218	091500	3816940	5840	5840	5840	5840	13
573	20231218	091400	3741020	5850	5850	5850	5850	0
574	20231218	091300	3741020	5850	5850	5850	5850	5
575	20231218	091200	3711770	5840	5840	5840	5840	87
576	20231218	091100	3203690	5840	5830	5840	5830	100
577	20231218	091000	2619870	5840	5840	5840	5840	0
578	20231218	090900	2619870	5840	5840	5840	5840	0
579	20231218	090800	2619870	5840	5840	5840	5840	0
580	20231218	090700	2619870	5840	5840	5840	5840	1
581	20231218	090600	2614030	5800	5800	5800	5800	83
582	20231218	090500	2132630	5840	5820	5850	5800	182
583	20231218	090400	1074500	5840	5840	5840	5840	0
584	20231218	090300	1074500	5840	5840	5840	5840	0
585	20231218	090200	1074500	5840	5840	5840	5840	180
586	20231218	090100	23300	5840	5840	5840	5840	0
587	20231218	090000	23300	5840	5820	5840	5820	4