KissMeData/005740/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184500	56062180	5820	5820	5820	5820	324
3	20231221	184400	56062180	5820	5820	5820	5820	0
4	20231221	184300	56062180	5820	5820	5820	5820	0
5	20231221	184200	56062180	5820	5820	5820	5820	0
6	20231221	184100	56062180	5820	5820	5820	5820	0
7	20231221	184000	56062180	5820	5820	5820	5820	0
8	20231221	183900	56062180	5820	5820	5820	5820	0
9	20231221	183800	56062180	5820	5820	5820	5820	0
10	20231221	183700	56062180	5820	5820	5820	5820	0
11	20231221	183600	56062180	5820	5820	5820	5820	0
12	20231221	183500	56062180	5820	5820	5820	5820	0
13	20231221	183400	56062180	5820	5820	5820	5820	0
14	20231221	183300	56062180	5820	5820	5820	5820	0
15	20231221	183200	56062180	5820	5820	5820	5820	0
16	20231221	183100	56062180	5820	5820	5820	5820	0
17	20231221	183000	56062180	5820	5820	5820	5820	0
18	20231221	182900	56062180	5820	5820	5820	5820	0
19	20231221	182800	56062180	5820	5820	5820	5820	0
20	20231221	182700	56062180	5820	5820	5820	5820	0
21	20231221	182600	56062180	5820	5820	5820	5820	0
22	20231221	182500	56062180	5820	5820	5820	5820	0
23	20231221	182400	56062180	5820	5820	5820	5820	0
24	20231221	182300	56062180	5820	5820	5820	5820	0
25	20231221	182200	56062180	5820	5820	5820	5820	0
26	20231221	182100	56062180	5820	5820	5820	5820	0
27	20231221	182000	56062180	5820	5820	5820	5820	0
28	20231221	181900	56062180	5820	5820	5820	5820	0
29	20231221	181800	56062180	5820	5820	5820	5820	0
30	20231221	181700	56062180	5820	5820	5820	5820	0
31	20231221	181600	56062180	5820	5820	5820	5820	0
32	20231221	181500	56062180	5820	5820	5820	5820	324
33	20231221	181400	56062180	5820	5820	5820	5820	0
34	20231221	181300	56062180	5820	5820	5820	5820	0
35	20231221	181200	56062180	5820	5820	5820	5820	0
36	20231221	181100	56062180	5820	5820	5820	5820	0
37	20231221	181000	56062180	5820	5820	5820	5820	0
38	20231221	180900	56062180	5820	5820	5820	5820	0
39	20231221	180800	56062180	5820	5820	5820	5820	0
40	20231221	180700	56062180	5820	5820	5820	5820	0
41	20231221	180600	56062180	5820	5820	5820	5820	0
42	20231221	180500	56062180	5820	5820	5820	5820	0
43	20231221	180400	56062180	5820	5820	5820	5820	0
44	20231221	180300	56062180	5820	5820	5820	5820	0
45	20231221	180200	56062180	5820	5820	5820	5820	0
46	20231221	180100	56062180	5820	5820	5820	5820	0
47	20231221	180000	56062180	5820	5820	5820	5820	0
48	20231221	175900	56062180	5820	5820	5820	5820	0
49	20231221	175800	56062180	5820	5820	5820	5820	0
50	20231221	175700	56062180	5820	5820	5820	5820	0
51	20231221	175600	56062180	5820	5820	5820	5820	0
52	20231221	175500	56062180	5820	5820	5820	5820	0
53	20231221	175400	56062180	5820	5820	5820	5820	0
54	20231221	175300	56062180	5820	5820	5820	5820	0
55	20231221	175200	56062180	5820	5820	5820	5820	0
56	20231221	175100	56062180	5820	5820	5820	5820	0
57	20231221	175000	56062180	5820	5820	5820	5820	0
58	20231221	174900	56062180	5820	5820	5820	5820	0
59	20231221	174800	56062180	5820	5820	5820	5820	0
60	20231221	174700	56062180	5820	5820	5820	5820	0
61	20231221	174600	56062180	5820	5820	5820	5820	0
62	20231221	174500	56062180	5820	5820	5820	5820	324
63	20231221	174400	56062180	5820	5820	5820	5820	0
64	20231221	174300	56062180	5820	5820	5820	5820	0
65	20231221	174200	56062180	5820	5820	5820	5820	0
66	20231221	174100	56062180	5820	5820	5820	5820	0
67	20231221	174000	56062180	5820	5820	5820	5820	0
68	20231221	173900	56062180	5820	5820	5820	5820	0
69	20231221	173800	56062180	5820	5820	5820	5820	0
70	20231221	173700	56062180	5820	5820	5820	5820	0
71	20231221	173600	56062180	5820	5820	5820	5820	0
72	20231221	173500	56062180	5820	5820	5820	5820	0
73	20231221	173400	56062180	5820	5820	5820	5820	0
74	20231221	173300	56062180	5820	5820	5820	5820	0
75	20231221	173200	56062180	5820	5820	5820	5820	0
76	20231221	173100	56062180	5820	5820	5820	5820	0
77	20231221	173000	56062180	5820	5820	5820	5820	0
78	20231221	172900	56062180	5820	5820	5820	5820	0
79	20231221	172800	56062180	5820	5820	5820	5820	0
80	20231221	172700	56062180	5820	5820	5820	5820	0
81	20231221	172600	56062180	5820	5820	5820	5820	0
82	20231221	172500	56062180	5820	5820	5820	5820	0
83	20231221	172400	56062180	5820	5820	5820	5820	0
84	20231221	172300	56062180	5820	5820	5820	5820	0
85	20231221	172200	56062180	5820	5820	5820	5820	0
86	20231221	172100	56062180	5820	5820	5820	5820	0
87	20231221	172000	56062180	5820	5820	5820	5820	0
88	20231221	171900	56062180	5820	5820	5820	5820	0
89	20231221	171800	56062180	5820	5820	5820	5820	0
90	20231221	171700	56062180	5820	5820	5820	5820	0
91	20231221	171600	56062180	5820	5820	5820	5820	0
92	20231221	171500	56062180	5820	5820	5820	5820	324
93	20231221	171400	56062180	5820	5820	5820	5820	0
94	20231221	171300	56062180	5820	5820	5820	5820	0
95	20231221	171200	56062180	5820	5820	5820	5820	0
96	20231221	171100	56062180	5820	5820	5820	5820	0
97	20231221	171000	56062180	5820	5820	5820	5820	0
98	20231221	170900	56062180	5820	5820	5820	5820	0
99	20231221	170800	56062180	5820	5820	5820	5820	0
100	20231221	170700	56062180	5820	5820	5820	5820	0
101	20231221	170600	56062180	5820	5820	5820	5820	0
102	20231221	170500	56062180	5820	5820	5820	5820	0
103	20231221	170400	56062180	5820	5820	5820	5820	0
104	20231221	170300	56062180	5820	5820	5820	5820	0
105	20231221	170200	56062180	5820	5820	5820	5820	0
106	20231221	170100	56062180	5820	5820	5820	5820	0
107	20231221	170000	56062180	5820	5820	5820	5820	0
108	20231221	165900	56062180	5820	5820	5820	5820	0
109	20231221	165800	56062180	5820	5820	5820	5820	0
110	20231221	165700	56062180	5820	5820	5820	5820	0
111	20231221	165600	56062180	5820	5820	5820	5820	0
112	20231221	165500	56062180	5820	5820	5820	5820	0
113	20231221	165400	56062180	5820	5820	5820	5820	0
114	20231221	165300	56062180	5820	5820	5820	5820	0
115	20231221	165200	56062180	5820	5820	5820	5820	0
116	20231221	165100	56062180	5820	5820	5820	5820	0
117	20231221	165000	56062180	5820	5820	5820	5820	0
118	20231221	164900	56062180	5820	5820	5820	5820	0
119	20231221	164800	56062180	5820	5820	5820	5820	0
120	20231221	164700	56062180	5820	5820	5820	5820	0
121	20231221	164600	56062180	5820	5820	5820	5820	0
122	20231221	164500	56062180	5820	5820	5820	5820	324
123	20231221	164400	56062180	5820	5820	5820	5820	0
124	20231221	164300	56062180	5820	5820	5820	5820	0
125	20231221	164200	56062180	5820	5820	5820	5820	0
126	20231221	164100	56062180	5820	5820	5820	5820	0
127	20231221	164000	56062180	5820	5820	5820	5820	0
128	20231221	163900	56062180	5820	5820	5820	5820	0
129	20231221	163800	56062180	5820	5820	5820	5820	0
130	20231221	163700	56062180	5820	5820	5820	5820	0
131	20231221	163600	56062180	5820	5820	5820	5820	0
132	20231221	163500	56062180	5820	5820	5820	5820	0
133	20231221	163400	56062180	5820	5820	5820	5820	0
134	20231221	163300	56062180	5820	5820	5820	5820	0
135	20231221	163200	56062180	5820	5820	5820	5820	0
136	20231221	163100	56062180	5820	5820	5820	5820	0
137	20231221	163000	56062180	5820	5820	5820	5820	0
138	20231221	162900	56062180	5820	5820	5820	5820	0
139	20231221	162800	56062180	5820	5820	5820	5820	0
140	20231221	162700	56062180	5820	5820	5820	5820	0
141	20231221	162600	56062180	5820	5820	5820	5820	0
142	20231221	162500	56062180	5820	5820	5820	5820	0
143	20231221	162400	56062180	5820	5820	5820	5820	0
144	20231221	162300	56062180	5820	5820	5820	5820	0
145	20231221	162200	56062180	5820	5820	5820	5820	0
146	20231221	162100	56062180	5820	5820	5820	5820	0
147	20231221	162000	56062180	5820	5820	5820	5820	0
148	20231221	161900	56062180	5820	5820	5820	5820	0
149	20231221	161800	56062180	5820	5820	5820	5820	0
150	20231221	161700	56062180	5820	5820	5820	5820	0
151	20231221	161600	56062180	5820	5820	5820	5820	0
152	20231221	161500	56062180	5820	5820	5820	5820	324
153	20231221	161400	56062180	5820	5820	5820	5820	0
154	20231221	161300	56062180	5820	5820	5820	5820	0
155	20231221	161200	56062180	5820	5820	5820	5820	0
156	20231221	161100	56062180	5820	5820	5820	5820	0
157	20231221	161000	56062180	5820	5820	5820	5820	0
158	20231221	160900	56062180	5820	5820	5820	5820	0
159	20231221	160800	56062180	5820	5820	5820	5820	0
160	20231221	160700	56062180	5820	5820	5820	5820	0
161	20231221	160600	56062180	5820	5820	5820	5820	0
162	20231221	160500	56062180	5820	5820	5820	5820	0
163	20231221	160400	56062180	5820	5820	5820	5820	0
164	20231221	160300	56062180	5820	5820	5820	5820	0
165	20231221	160200	56062180	5820	5820	5820	5820	0
166	20231221	160100	56062180	5820	5820	5820	5820	0
167	20231221	160000	56062180	5820	5820	5820	5820	0
168	20231221	155900	56062180	5820	5820	5820	5820	0
169	20231221	155800	56062180	5820	5820	5820	5820	0
170	20231221	155700	56062180	5820	5820	5820	5820	0
171	20231221	155600	56062180	5820	5820	5820	5820	0
172	20231221	155500	56062180	5820	5820	5820	5820	0
173	20231221	155400	56062180	5820	5820	5820	5820	0
174	20231221	155300	56062180	5820	5820	5820	5820	0
175	20231221	155200	56062180	5820	5820	5820	5820	0
176	20231221	155100	56062180	5820	5820	5820	5820	0
177	20231221	155000	56062180	5820	5820	5820	5820	0
178	20231221	154900	56062180	5820	5820	5820	5820	0
179	20231221	154800	56062180	5820	5820	5820	5820	0
180	20231221	154700	56062180	5820	5820	5820	5820	0
181	20231221	154600	56062180	5820	5820	5820	5820	0
182	20231221	154500	56062180	5820	5820	5820	5820	324
183	20231221	154400	56062180	5820	5820	5820	5820	0
184	20231221	154300	56062180	5820	5820	5820	5820	0
185	20231221	154200	56062180	5820	5820	5820	5820	0
186	20231221	154100	56062180	5820	5820	5820	5820	0
187	20231221	154000	56062180	5820	5820	5820	5820	0
188	20231221	153900	56062180	5820	5820	5820	5820	0
189	20231221	153800	56062180	5820	5820	5820	5820	0
190	20231221	153700	56062180	5820	5820	5820	5820	0
191	20231221	153600	56062180	5820	5820	5820	5820	0
192	20231221	153500	56062180	5820	5820	5820	5820	0
193	20231221	153400	56062180	5820	5820	5820	5820	0
194	20231221	153300	56062180	5820	5820	5820	5820	0
195	20231221	153200	56062180	5820	5820	5820	5820	0
196	20231221	153100	56062180	5820	5820	5820	5820	0
197	20231221	153000	56062180	5820	5820	5820	5820	324
198	20231221	152900	54176500	5830	5830	5830	5830	0
199	20231221	152800	54176500	5830	5830	5830	5830	0
200	20231221	152700	54176500	5830	5830	5830	5830	0
201	20231221	152600	54176500	5830	5830	5830	5830	0
202	20231221	152500	54176500	5830	5830	5830	5830	0
203	20231221	152400	54176500	5830	5830	5830	5830	0
204	20231221	152300	54176500	5830	5830	5830	5830	0
205	20231221	152200	54176500	5830	5830	5830	5830	0
206	20231221	152100	54176500	5830	5830	5830	5830	0
207	20231221	152000	54176500	5830	5830	5830	5830	0
208	20231221	151900	54176500	5830	5830	5830	5820	225
209	20231221	151800	52866700	5860	5860	5860	5860	0
210	20231221	151700	52866700	5860	5860	5860	5860	0
211	20231221	151600	52866700	5860	5860	5860	5860	0
212	20231221	151500	52866700	5860	5830	5860	5830	2
213	20231221	151400	52855010	5830	5830	5830	5830	0
214	20231221	151300	52855010	5830	5830	5830	5830	4
215	20231221	151200	52831690	5830	5830	5830	5830	0
216	20231221	151100	52831690	5830	5830	5830	5830	0
217	20231221	151000	52831690	5830	5840	5840	5830	17
218	20231221	150900	52732570	5840	5840	5840	5840	0
219	20231221	150800	52732570	5840	5840	5840	5840	1
220	20231221	150700	52726730	5830	5840	5840	5830	29
221	20231221	150600	52557590	5860	5860	5860	5860	0
222	20231221	150500	52557590	5860	5860	5860	5860	0
223	20231221	150400	52557590	5860	5860	5860	5860	0
224	20231221	150300	52557590	5860	5860	5860	5860	0
225	20231221	150200	52557590	5860	5860	5860	5860	0
226	20231221	150100	52557590	5860	5860	5860	5860	0
227	20231221	150000	52557590	5860	5860	5860	5860	0
228	20231221	145900	52557590	5860	5860	5860	5860	0
229	20231221	145800	52557590	5860	5860	5860	5860	0
230	20231221	145700	52557590	5860	5850	5860	5850	15
231	20231221	145600	52469800	5850	5850	5850	5850	0
232	20231221	145500	52469800	5850	5850	5850	5850	5
233	20231221	145400	52440550	5850	5850	5850	5850	0
234	20231221	145300	52440550	5850	5850	5850	5850	5
235	20231221	145200	52411300	5840	5840	5840	5840	0
236	20231221	145100	52411300	5840	5840	5840	5840	0
237	20231221	145000	52411300	5840	5840	5840	5840	0
238	20231221	144900	52411300	5840	5840	5840	5840	2
239	20231221	144800	52399620	5840	5840	5840	5840	0
240	20231221	144700	52399620	5840	5840	5840	5840	0
241	20231221	144600	52399620	5840	5840	5840	5840	0
242	20231221	144500	52399620	5840	5840	5840	5840	0
243	20231221	144400	52399620	5840	5840	5840	5840	0
244	20231221	144300	52399620	5840	5840	5840	5840	0
245	20231221	144200	52399620	5840	5840	5840	5840	0
246	20231221	144100	52399620	5840	5840	5840	5840	0
247	20231221	144000	52399620	5840	5840	5840	5840	0
248	20231221	143900	52399620	5840	5840	5840	5840	0
249	20231221	143800	52399620	5840	5840	5840	5840	0
250	20231221	143700	52399620	5840	5840	5840	5840	0
251	20231221	143600	52399620	5840	5840	5840	5840	0
252	20231221	143500	52399620	5840	5840	5840	5840	0
253	20231221	143400	52399620	5840	5840	5840	5840	0
254	20231221	143300	52399620	5840	5840	5840	5840	0
255	20231221	143200	52399620	5840	5840	5840	5840	0
256	20231221	143100	52399620	5840	5840	5840	5840	0
257	20231221	143000	52399620	5840	5840	5840	5840	0
258	20231221	142900	52399620	5840	5840	5840	5840	0
259	20231221	142800	52399620	5840	5840	5840	5840	0
260	20231221	142700	52399620	5840	5840	5840	5840	0
261	20231221	142600	52399620	5840	5840	5840	5840	0
262	20231221	142500	52399620	5840	5840	5840	5840	0
263	20231221	142400	52399620	5840	5840	5840	5840	0
264	20231221	142300	52399620	5840	5840	5840	5840	0
265	20231221	142200	52399620	5840	5840	5840	5840	0
266	20231221	142100	52399620	5840	5840	5840	5840	0
267	20231221	142000	52399620	5840	5840	5840	5840	0
268	20231221	141900	52399620	5840	5840	5840	5840	0
269	20231221	141800	52399620	5840	5840	5840	5840	0
270	20231221	141700	52399620	5840	5840	5840	5840	0
271	20231221	141600	52399620	5840	5840	5840	5840	0
272	20231221	141500	52399620	5840	5840	5840	5840	0
273	20231221	141400	52399620	5840	5840	5840	5840	0
274	20231221	141300	52399620	5840	5840	5840	5840	0
275	20231221	141200	52399620	5840	5840	5840	5840	0
276	20231221	141100	52399620	5840	5840	5840	5840	1
277	20231221	141000	52393780	5840	5840	5840	5840	0
278	20231221	140900	52393780	5840	5840	5840	5840	1
279	20231221	140800	52387940	5860	5860	5860	5860	1
280	20231221	140700	52382080	5820	5820	5820	5820	0
281	20231221	140600	52382080	5820	5820	5820	5820	1
282	20231221	140500	52376260	5820	5820	5820	5820	0
283	20231221	140400	52376260	5820	5820	5820	5820	0
284	20231221	140300	52376260	5820	5820	5820	5820	0
285	20231221	140200	52376260	5820	5820	5820	5820	0
286	20231221	140100	52376260	5820	5820	5820	5820	0
287	20231221	140000	52376260	5820	5820	5820	5820	0
288	20231221	135900	52376260	5820	5820	5820	5820	0
289	20231221	135800	52376260	5820	5820	5820	5820	0
290	20231221	135700	52376260	5820	5820	5820	5820	0
291	20231221	135600	52376260	5820	5820	5820	5820	0
292	20231221	135500	52376260	5820	5830	5830	5820	1000
293	20231221	135400	46553450	5850	5850	5850	5850	0
294	20231221	135300	46553450	5850	5850	5850	5850	0
295	20231221	135200	46553450	5850	5850	5850	5850	113
296	20231221	135100	45892400	5830	5830	5830	5830	11
297	20231221	135000	45828270	5850	5850	5850	5850	0
298	20231221	134900	45828270	5850	5850	5850	5850	0
299	20231221	134800	45828270	5850	5850	5850	5850	0
300	20231221	134700	45828270	5850	5850	5850	5850	0
301	20231221	134600	45828270	5850	5850	5850	5850	0
302	20231221	134500	45828270	5850	5850	5850	5850	0
303	20231221	134400	45828270	5850	5850	5850	5850	0
304	20231221	134300	45828270	5850	5850	5850	5850	16
305	20231221	134200	45734670	5860	5860	5860	5860	0
306	20231221	134100	45734670	5860	5860	5860	5860	0
307	20231221	134000	45734670	5860	5860	5860	5860	0
308	20231221	133900	45734670	5860	5860	5860	5860	0
309	20231221	133800	45734670	5860	5850	5860	5850	100
310	20231221	133700	45148680	5860	5860	5860	5860	0
311	20231221	133600	45148680	5860	5860	5860	5860	0
312	20231221	133500	45148680	5860	5860	5860	5860	0
313	20231221	133400	45148680	5860	5860	5860	5860	0
314	20231221	133300	45148680	5860	5860	5860	5860	16
315	20231221	133200	45054920	5860	5860	5860	5860	53
316	20231221	133100	44744340	5860	5860	5860	5860	0
317	20231221	133000	44744340	5860	5860	5860	5860	0
318	20231221	132900	44744340	5860	5860	5860	5860	0
319	20231221	132800	44744340	5860	5860	5860	5860	0
320	20231221	132700	44744340	5860	5860	5860	5860	0
321	20231221	132600	44744340	5860	5860	5860	5860	951
322	20231221	132500	39171480	5870	5870	5870	5870	0
323	20231221	132400	39171480	5870	5870	5870	5870	0
324	20231221	132300	39171480	5870	5860	5870	5860	16
325	20231221	132200	39077580	5860	5860	5860	5860	0
326	20231221	132100	39077580	5860	5860	5860	5860	0
327	20231221	132000	39077580	5860	5860	5860	5860	0
328	20231221	131900	39077580	5860	5860	5860	5860	2
329	20231221	131800	39065860	5860	5860	5860	5860	0
330	20231221	131700	39065860	5860	5860	5860	5860	0
331	20231221	131600	39065860	5860	5860	5860	5860	1
332	20231221	131500	39060000	5860	5860	5860	5860	2
333	20231221	131400	39048280	5820	5820	5820	5820	0
334	20231221	131300	39048280	5820	5820	5820	5820	0
335	20231221	131200	39048280	5820	5820	5820	5820	0
336	20231221	131100	39048280	5820	5820	5820	5820	0
337	20231221	131000	39048280	5820	5820	5820	5820	0
338	20231221	130900	39048280	5820	5820	5820	5820	0
339	20231221	130800	39048280	5820	5820	5820	5820	0
340	20231221	130700	39048280	5820	5820	5820	5820	0
341	20231221	130600	39048280	5820	5830	5830	5820	1000
342	20231221	130500	33219320	5870	5870	5870	5870	0
343	20231221	130400	33219320	5870	5870	5870	5870	0
344	20231221	130300	33219320	5870	5870	5870	5870	1
345	20231221	130200	33213450	5870	5870	5870	5870	0
346	20231221	130100	33213450	5870	5870	5870	5870	5
347	20231221	130000	33184100	5880	5880	5880	5880	0
348	20231221	125900	33184100	5880	5880	5880	5880	0
349	20231221	125800	33184100	5880	5880	5880	5880	0
350	20231221	125700	33184100	5880	5880	5880	5880	0
351	20231221	125600	33184100	5880	5880	5880	5880	0
352	20231221	125500	33184100	5880	5880	5880	5880	0
353	20231221	125400	33184100	5880	5880	5880	5880	0
354	20231221	125300	33184100	5880	5880	5880	5880	0
355	20231221	125200	33184100	5880	5880	5880	5880	0
356	20231221	125100	33184100	5880	5880	5880	5880	0
357	20231221	125000	33184100	5880	5880	5880	5880	0
358	20231221	124900	33184100	5880	5880	5880	5880	0
359	20231221	124800	33184100	5880	5880	5880	5880	0
360	20231221	124700	33184100	5880	5880	5880	5880	0
361	20231221	124600	33184100	5880	5880	5880	5880	0
362	20231221	124500	33184100	5880	5880	5880	5880	0
363	20231221	124400	33184100	5880	5880	5880	5880	0
364	20231221	124300	33184100	5880	5880	5880	5880	1
365	20231221	124200	33178220	5880	5880	5880	5880	2
366	20231221	124100	33166460	5880	5880	5880	5880	0
367	20231221	124000	33166460	5880	5850	5880	5850	100
368	20231221	123900	32580920	5850	5850	5850	5850	10
369	20231221	123800	32522420	5850	5850	5850	5850	0
370	20231221	123700	32522420	5850	5850	5850	5850	0
371	20231221	123600	32522420	5850	5850	5850	5850	0
372	20231221	123500	32522420	5850	5850	5850	5850	0
373	20231221	123400	32522420	5850	5850	5850	5850	0
374	20231221	123300	32522420	5850	5850	5850	5850	0
375	20231221	123200	32522420	5850	5850	5850	5850	0
376	20231221	123100	32522420	5850	5850	5850	5850	200
377	20231221	123000	31352420	5850	5850	5850	5850	1600
378	20231221	122900	21992420	5850	5850	5850	5850	0
379	20231221	122800	21992420	5850	5850	5850	5850	0
380	20231221	122700	21992420	5850	5850	5850	5850	0
381	20231221	122600	21992420	5850	5850	5850	5850	0
382	20231221	122500	21992420	5850	5850	5850	5850	0
383	20231221	122400	21992420	5850	5850	5850	5850	0
384	20231221	122300	21992420	5850	5850	5850	5850	0
385	20231221	122200	21992420	5850	5850	5850	5850	0
386	20231221	122100	21992420	5850	5850	5850	5850	0
387	20231221	122000	21992420	5850	5850	5850	5850	0
388	20231221	121900	21992420	5850	5850	5850	5850	0
389	20231221	121800	21992420	5850	5850	5850	5850	0
390	20231221	121700	21992420	5850	5850	5850	5850	0
391	20231221	121600	21992420	5850	5850	5850	5850	0
392	20231221	121500	21992420	5850	5850	5850	5850	0
393	20231221	121400	21992420	5850	5850	5850	5850	0
394	20231221	121300	21992420	5850	5850	5850	5850	0
395	20231221	121200	21992420	5850	5850	5850	5850	0
396	20231221	121100	21992420	5850	5850	5850	5850	1
397	20231221	121000	21986570	5850	5850	5850	5850	0
398	20231221	120900	21986570	5850	5850	5850	5850	0
399	20231221	120800	21986570	5850	5850	5850	5850	0
400	20231221	120700	21986570	5850	5850	5850	5850	1
401	20231221	120600	21980720	5850	5850	5850	5850	0
402	20231221	120500	21980720	5850	5850	5850	5850	0
403	20231221	120400	21980720	5850	5850	5850	5850	0
404	20231221	120300	21980720	5850	5850	5850	5850	0
405	20231221	120200	21980720	5850	5850	5850	5850	0
406	20231221	120100	21980720	5850	5850	5850	5850	0
407	20231221	120000	21980720	5850	5850	5850	5850	0
408	20231221	115900	21980720	5850	5850	5850	5850	0
409	20231221	115800	21980720	5850	5850	5850	5850	0
410	20231221	115700	21980720	5850	5850	5850	5850	0
411	20231221	115600	21980720	5850	5850	5850	5850	0
412	20231221	115500	21980720	5850	5850	5850	5850	3
413	20231221	115400	21963170	5850	5850	5850	5850	1
414	20231221	115300	21957320	5850	5850	5850	5850	0
415	20231221	115200	21957320	5850	5850	5850	5850	0
416	20231221	115100	21957320	5850	5840	5850	5840	50
417	20231221	115000	21664860	5840	5840	5840	5840	150
418	20231221	114900	20788860	5840	5840	5840	5840	1
419	20231221	114800	20783020	5830	5830	5830	5830	0
420	20231221	114700	20783020	5830	5830	5830	5830	0
421	20231221	114600	20783020	5830	5830	5830	5830	100
422	20231221	114500	20200020	5840	5840	5840	5840	0
423	20231221	114400	20200020	5840	5840	5840	5840	0
424	20231221	114300	20200020	5840	5840	5840	5840	0
425	20231221	114200	20200020	5840	5840	5840	5840	0
426	20231221	114100	20200020	5840	5840	5840	5840	0
427	20231221	114000	20200020	5840	5840	5840	5840	0
428	20231221	113900	20200020	5840	5840	5840	5840	0
429	20231221	113800	20200020	5840	5840	5840	5840	0
430	20231221	113700	20200020	5840	5840	5840	5840	1
431	20231221	113600	20194180	5830	5830	5830	5830	0
432	20231221	113500	20194180	5830	5830	5830	5830	0
433	20231221	113400	20194180	5830	5830	5830	5830	0
434	20231221	113300	20194180	5830	5830	5830	5830	0
435	20231221	113200	20194180	5830	5830	5830	5830	0
436	20231221	113100	20194180	5830	5830	5830	5830	0
437	20231221	113000	20194180	5830	5830	5830	5830	0
438	20231221	112900	20194180	5830	5830	5830	5830	0
439	20231221	112800	20194180	5830	5830	5830	5830	0
440	20231221	112700	20194180	5830	5830	5830	5830	0
441	20231221	112600	20194180	5830	5830	5830	5830	0
442	20231221	112500	20194180	5830	5830	5830	5830	0
443	20231221	112400	20194180	5830	5830	5830	5830	0
444	20231221	112300	20194180	5830	5830	5830	5830	0
445	20231221	112200	20194180	5830	5830	5830	5830	1
446	20231221	112100	20188350	5840	5840	5840	5840	0
447	20231221	112000	20188350	5840	5840	5840	5840	1
448	20231221	111900	20182510	5840	5840	5840	5840	0
449	20231221	111800	20182510	5840	5840	5840	5840	0
450	20231221	111700	20182510	5840	5840	5840	5840	0
451	20231221	111600	20182510	5840	5840	5840	5840	1
452	20231221	111500	20176670	5850	5850	5850	5850	0
453	20231221	111400	20176670	5850	5850	5850	5850	0
454	20231221	111300	20176670	5850	5850	5850	5850	0
455	20231221	111200	20176670	5850	5850	5850	5850	0
456	20231221	111100	20176670	5850	5850	5850	5850	0
457	20231221	111000	20176670	5850	5850	5850	5850	1
458	20231221	110900	20170820	5850	5850	5850	5850	0
459	20231221	110800	20170820	5850	5840	5850	5840	5
460	20231221	110700	20141590	5840	5840	5840	5840	15
461	20231221	110600	20053990	5830	5830	5830	5830	0
462	20231221	110500	20053990	5830	5830	5830	5830	0
463	20231221	110400	20053990	5830	5830	5830	5830	0
464	20231221	110300	20053990	5830	5830	5830	5830	0
465	20231221	110200	20053990	5830	5830	5830	5830	0
466	20231221	110100	20053990	5830	5830	5830	5830	0
467	20231221	110000	20053990	5830	5830	5830	5830	2
468	20231221	105900	20042330	5820	5830	5830	5820	1700
469	20231221	105800	10137170	5830	5830	5830	5830	0
470	20231221	105700	10137170	5830	5830	5830	5830	0
471	20231221	105600	10137170	5830	5830	5830	5830	0
472	20231221	105500	10137170	5830	5830	5830	5830	0
473	20231221	105400	10137170	5830	5830	5830	5830	0
474	20231221	105300	10137170	5830	5830	5830	5830	0
475	20231221	105200	10137170	5830	5830	5830	5830	0
476	20231221	105100	10137170	5830	5830	5830	5830	1
477	20231221	105000	10131340	5850	5850	5850	5850	0
478	20231221	104900	10131340	5850	5850	5850	5850	0
479	20231221	104800	10131340	5850	5850	5850	5850	0
480	20231221	104700	10131340	5850	5850	5850	5850	0
481	20231221	104600	10131340	5850	5850	5850	5850	63
482	20231221	104500	9762790	5850	5850	5850	5850	0
483	20231221	104400	9762790	5850	5850	5850	5850	300
484	20231221	104300	8007790	5860	5860	5860	5860	100
485	20231221	104200	7421790	5860	5860	5860	5860	0
486	20231221	104100	7421790	5860	5860	5860	5860	0
487	20231221	104000	7421790	5860	5860	5860	5860	0
488	20231221	103900	7421790	5860	5860	5860	5860	0
489	20231221	103800	7421790	5860	5860	5860	5860	0
490	20231221	103700	7421790	5860	5860	5860	5860	0
491	20231221	103600	7421790	5860	5860	5860	5860	0
492	20231221	103500	7421790	5860	5860	5860	5860	0
493	20231221	103400	7421790	5860	5860	5860	5860	0
494	20231221	103300	7421790	5860	5860	5860	5860	0
495	20231221	103200	7421790	5860	5860	5860	5860	0
496	20231221	103100	7421790	5860	5860	5860	5860	6
497	20231221	103000	7386630	5860	5860	5860	5860	1
498	20231221	102900	7380770	5860	5860	5860	5860	411
499	20231221	102800	4972310	5860	5860	5860	5860	0
500	20231221	102700	4972310	5860	5860	5860	5860	2
501	20231221	102600	4960590	5860	5860	5860	5860	9
502	20231221	102500	4907850	5890	5890	5890	5890	0
503	20231221	102400	4907850	5890	5890	5890	5890	0
504	20231221	102300	4907850	5890	5890	5890	5890	5
505	20231221	102200	4878400	5850	5850	5850	5850	0
506	20231221	102100	4878400	5850	5850	5850	5850	0
507	20231221	102000	4878400	5850	5850	5850	5850	0
508	20231221	101900	4878400	5850	5850	5850	5850	0
509	20231221	101800	4878400	5850	5850	5850	5850	0
510	20231221	101700	4878400	5850	5850	5850	5850	0
511	20231221	101600	4878400	5850	5850	5850	5850	0
512	20231221	101500	4878400	5850	5850	5850	5850	0
513	20231221	101400	4878400	5850	5850	5850	5850	0
514	20231221	101300	4878400	5850	5850	5850	5850	0
515	20231221	101200	4878400	5850	5850	5850	5850	0
516	20231221	101100	4878400	5850	5850	5850	5850	0
517	20231221	101000	4878400	5850	5850	5850	5850	0
518	20231221	100900	4878400	5850	5850	5850	5850	0
519	20231221	100800	4878400	5850	5850	5850	5850	0
520	20231221	100700	4878400	5850	5880	5880	5850	63
521	20231221	100600	4509430	5880	5880	5880	5880	0
522	20231221	100500	4509430	5880	5880	5880	5880	0
523	20231221	100400	4509430	5880	5880	5880	5880	0
524	20231221	100300	4509430	5880	5880	5880	5880	0
525	20231221	100200	4509430	5880	5880	5880	5880	0
526	20231221	100100	4509430	5880	5880	5880	5880	8
527	20231221	100000	4462390	5880	5880	5880	5880	152
528	20231221	095900	3568630	5880	5880	5880	5880	0
529	20231221	095800	3568630	5880	5880	5880	5880	0
530	20231221	095700	3568630	5880	5880	5880	5880	0
531	20231221	095600	3568630	5880	5880	5880	5880	0
532	20231221	095500	3568630	5880	5880	5880	5880	0
533	20231221	095400	3568630	5880	5880	5880	5880	0
534	20231221	095300	3568630	5880	5880	5880	5880	57
535	20231221	095200	3233470	5890	5890	5890	5890	0
536	20231221	095100	3233470	5890	5890	5890	5890	0
537	20231221	095000	3233470	5890	5890	5890	5890	0
538	20231221	094900	3233470	5890	5890	5890	5890	0
539	20231221	094800	3233470	5890	5890	5890	5890	0
540	20231221	094700	3233470	5890	5890	5890	5890	0
541	20231221	094600	3233470	5890	5890	5890	5890	0
542	20231221	094500	3233470	5890	5880	5890	5880	39
543	20231221	094400	3003850	5880	5880	5880	5880	0
544	20231221	094300	3003850	5880	5880	5880	5880	0
545	20231221	094200	3003850	5880	5880	5880	5880	28
546	20231221	094100	2839210	5880	5880	5880	5880	4
547	20231221	094000	2815690	5900	5900	5900	5900	0
548	20231221	093900	2815690	5900	5900	5900	5900	0
549	20231221	093800	2815690	5900	5900	5900	5900	0
550	20231221	093700	2815690	5900	5900	5900	5900	0
551	20231221	093600	2815690	5900	5900	5900	5900	100
552	20231221	093500	2225690	5900	5900	5900	5900	0
553	20231221	093400	2225690	5900	5900	5900	5900	10
554	20231221	093300	2166690	5910	5910	5910	5910	0
555	20231221	093200	2166690	5910	5910	5910	5910	4
556	20231221	093100	2143050	5910	5910	5910	5910	2
557	20231221	093000	2131230	5910	5910	5910	5910	8
558	20231221	092900	2083950	5860	5860	5860	5860	0
559	20231221	092800	2083950	5860	5860	5860	5860	0
560	20231221	092700	2083950	5860	5860	5860	5860	0
561	20231221	092600	2083950	5860	5860	5860	5860	0
562	20231221	092500	2083950	5860	5860	5860	5860	0
563	20231221	092400	2083950	5860	5860	5860	5860	0
564	20231221	092300	2083950	5860	5860	5860	5860	0
565	20231221	092200	2083950	5860	5860	5860	5860	0
566	20231221	092100	2083950	5860	5860	5860	5860	50
567	20231221	092000	1790950	5860	5860	5860	5860	0
568	20231221	091900	1790950	5860	5860	5860	5860	0
569	20231221	091800	1790950	5860	5860	5860	5860	0
570	20231221	091700	1790950	5860	5860	5860	5860	0
571	20231221	091600	1790950	5860	5860	5860	5860	0
572	20231221	091500	1790950	5860	5860	5860	5860	0
573	20231221	091400	1790950	5860	5860	5860	5860	0
574	20231221	091300	1790950	5860	5860	5860	5860	0
575	20231221	091200	1790950	5860	5860	5860	5860	2
576	20231221	091100	1779230	5860	5860	5860	5860	0
577	20231221	091000	1779230	5860	5860	5860	5860	2
578	20231221	090900	1767510	5860	5860	5860	5860	0
579	20231221	090800	1767510	5860	5860	5860	5860	3
580	20231221	090700	1749930	5860	5860	5860	5860	2
581	20231221	090600	1738210	5860	5860	5860	5860	0
582	20231221	090500	1738210	5860	5860	5860	5860	5
583	20231221	090400	1708910	5850	5850	5850	5850	0
584	20231221	090300	1708910	5850	5850	5850	5850	11
585	20231221	090200	1644560	5850	5860	5860	5850	191
586	20231221	090100	527200	5850	5860	5860	5850	50
587	20231221	090000	234400	5860	5860	5860	5860	40