KissMeData/005740/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184500	80159030	5810	5810	5810	5810	50
3	20231213	184400	80159030	5810	5810	5810	5810	0
4	20231213	184300	80159030	5810	5810	5810	5810	0
5	20231213	184200	80159030	5810	5810	5810	5810	0
6	20231213	184100	80159030	5810	5810	5810	5810	0
7	20231213	184000	80159030	5810	5810	5810	5810	0
8	20231213	183900	80159030	5810	5810	5810	5810	0
9	20231213	183800	80159030	5810	5810	5810	5810	0
10	20231213	183700	80159030	5810	5810	5810	5810	0
11	20231213	183600	80159030	5810	5810	5810	5810	0
12	20231213	183500	80159030	5810	5810	5810	5810	0
13	20231213	183400	80159030	5810	5810	5810	5810	0
14	20231213	183300	80159030	5810	5810	5810	5810	0
15	20231213	183200	80159030	5810	5810	5810	5810	0
16	20231213	183100	80159030	5810	5810	5810	5810	0
17	20231213	183000	80159030	5810	5810	5810	5810	0
18	20231213	182900	80159030	5810	5810	5810	5810	0
19	20231213	182800	80159030	5810	5810	5810	5810	0
20	20231213	182700	80159030	5810	5810	5810	5810	0
21	20231213	182600	80159030	5810	5810	5810	5810	0
22	20231213	182500	80159030	5810	5810	5810	5810	0
23	20231213	182400	80159030	5810	5810	5810	5810	0
24	20231213	182300	80159030	5810	5810	5810	5810	0
25	20231213	182200	80159030	5810	5810	5810	5810	0
26	20231213	182100	80159030	5810	5810	5810	5810	0
27	20231213	182000	80159030	5810	5810	5810	5810	0
28	20231213	181900	80159030	5810	5810	5810	5810	0
29	20231213	181800	80159030	5810	5810	5810	5810	0
30	20231213	181700	80159030	5810	5810	5810	5810	0
31	20231213	181600	80159030	5810	5810	5810	5810	0
32	20231213	181500	80159030	5810	5810	5810	5810	50
33	20231213	181400	80159030	5810	5810	5810	5810	0
34	20231213	181300	80159030	5810	5810	5810	5810	0
35	20231213	181200	80159030	5810	5810	5810	5810	0
36	20231213	181100	80159030	5810	5810	5810	5810	0
37	20231213	181000	80159030	5810	5810	5810	5810	0
38	20231213	180900	80159030	5810	5810	5810	5810	0
39	20231213	180800	80159030	5810	5810	5810	5810	0
40	20231213	180700	80159030	5810	5810	5810	5810	0
41	20231213	180600	80159030	5810	5810	5810	5810	0
42	20231213	180500	80159030	5810	5810	5810	5810	0
43	20231213	180400	80159030	5810	5810	5810	5810	0
44	20231213	180300	80159030	5810	5810	5810	5810	0
45	20231213	180200	80159030	5810	5810	5810	5810	0
46	20231213	180100	80159030	5810	5810	5810	5810	0
47	20231213	180000	80159030	5810	5810	5810	5810	0
48	20231213	175900	80159030	5810	5810	5810	5810	0
49	20231213	175800	80159030	5810	5810	5810	5810	0
50	20231213	175700	80159030	5810	5810	5810	5810	0
51	20231213	175600	80159030	5810	5810	5810	5810	0
52	20231213	175500	80159030	5810	5810	5810	5810	0
53	20231213	175400	80159030	5810	5810	5810	5810	0
54	20231213	175300	80159030	5810	5810	5810	5810	0
55	20231213	175200	80159030	5810	5810	5810	5810	0
56	20231213	175100	80159030	5810	5810	5810	5810	0
57	20231213	175000	80159030	5810	5810	5810	5810	0
58	20231213	174900	80159030	5810	5810	5810	5810	0
59	20231213	174800	80159030	5810	5810	5810	5810	0
60	20231213	174700	80159030	5810	5810	5810	5810	0
61	20231213	174600	80159030	5810	5810	5810	5810	0
62	20231213	174500	80159030	5810	5810	5810	5810	50
63	20231213	174400	80159030	5810	5810	5810	5810	0
64	20231213	174300	80159030	5810	5810	5810	5810	0
65	20231213	174200	80159030	5810	5810	5810	5810	0
66	20231213	174100	80159030	5810	5810	5810	5810	0
67	20231213	174000	80159030	5810	5810	5810	5810	0
68	20231213	173900	80159030	5810	5810	5810	5810	0
69	20231213	173800	80159030	5810	5810	5810	5810	0
70	20231213	173700	80159030	5810	5810	5810	5810	0
71	20231213	173600	80159030	5810	5810	5810	5810	0
72	20231213	173500	80159030	5810	5810	5810	5810	0
73	20231213	173400	80159030	5810	5810	5810	5810	0
74	20231213	173300	80159030	5810	5810	5810	5810	0
75	20231213	173200	80159030	5810	5810	5810	5810	0
76	20231213	173100	80159030	5810	5810	5810	5810	0
77	20231213	173000	80159030	5810	5810	5810	5810	0
78	20231213	172900	80159030	5810	5810	5810	5810	0
79	20231213	172800	80159030	5810	5810	5810	5810	0
80	20231213	172700	80159030	5810	5810	5810	5810	0
81	20231213	172600	80159030	5810	5810	5810	5810	0
82	20231213	172500	80159030	5810	5810	5810	5810	0
83	20231213	172400	80159030	5810	5810	5810	5810	0
84	20231213	172300	80159030	5810	5810	5810	5810	0
85	20231213	172200	80159030	5810	5810	5810	5810	0
86	20231213	172100	80159030	5810	5810	5810	5810	0
87	20231213	172000	80159030	5810	5810	5810	5810	0
88	20231213	171900	80159030	5810	5810	5810	5810	0
89	20231213	171800	80159030	5810	5810	5810	5810	0
90	20231213	171700	80159030	5810	5810	5810	5810	0
91	20231213	171600	80159030	5810	5810	5810	5810	0
92	20231213	171500	80159030	5810	5810	5810	5810	50
93	20231213	171400	80159030	5810	5810	5810	5810	0
94	20231213	171300	80159030	5810	5810	5810	5810	0
95	20231213	171200	80159030	5810	5810	5810	5810	0
96	20231213	171100	80159030	5810	5810	5810	5810	0
97	20231213	171000	80159030	5810	5810	5810	5810	0
98	20231213	170900	80159030	5810	5810	5810	5810	0
99	20231213	170800	80159030	5810	5810	5810	5810	0
100	20231213	170700	80159030	5810	5810	5810	5810	0
101	20231213	170600	80159030	5810	5810	5810	5810	0
102	20231213	170500	80159030	5810	5810	5810	5810	0
103	20231213	170400	80159030	5810	5810	5810	5810	0
104	20231213	170300	80159030	5810	5810	5810	5810	0
105	20231213	170200	80159030	5810	5810	5810	5810	0
106	20231213	170100	80159030	5810	5810	5810	5810	0
107	20231213	170000	80159030	5810	5810	5810	5810	0
108	20231213	165900	80159030	5810	5810	5810	5810	0
109	20231213	165800	80159030	5810	5810	5810	5810	0
110	20231213	165700	80159030	5810	5810	5810	5810	0
111	20231213	165600	80159030	5810	5810	5810	5810	0
112	20231213	165500	80159030	5810	5810	5810	5810	0
113	20231213	165400	80159030	5810	5810	5810	5810	0
114	20231213	165300	80159030	5810	5810	5810	5810	0
115	20231213	165200	80159030	5810	5810	5810	5810	0
116	20231213	165100	80159030	5810	5810	5810	5810	0
117	20231213	165000	80159030	5810	5810	5810	5810	0
118	20231213	164900	80159030	5810	5810	5810	5810	0
119	20231213	164800	80159030	5810	5810	5810	5810	0
120	20231213	164700	80159030	5810	5810	5810	5810	0
121	20231213	164600	80159030	5810	5810	5810	5810	0
122	20231213	164500	80159030	5810	5810	5810	5810	50
123	20231213	164400	80159030	5810	5810	5810	5810	0
124	20231213	164300	80159030	5810	5810	5810	5810	0
125	20231213	164200	80159030	5810	5810	5810	5810	0
126	20231213	164100	80159030	5810	5810	5810	5810	0
127	20231213	164000	80159030	5810	5810	5810	5810	0
128	20231213	163900	80159030	5810	5810	5810	5810	0
129	20231213	163800	80159030	5810	5810	5810	5810	0
130	20231213	163700	80159030	5810	5810	5810	5810	0
131	20231213	163600	80159030	5810	5810	5810	5810	0
132	20231213	163500	80159030	5810	5810	5810	5810	0
133	20231213	163400	80159030	5810	5810	5810	5810	0
134	20231213	163300	80159030	5810	5810	5810	5810	0
135	20231213	163200	80159030	5810	5810	5810	5810	0
136	20231213	163100	80159030	5810	5810	5810	5810	0
137	20231213	163000	80159030	5810	5810	5810	5810	0
138	20231213	162900	80159030	5810	5810	5810	5810	0
139	20231213	162800	80159030	5810	5810	5810	5810	0
140	20231213	162700	80159030	5810	5810	5810	5810	0
141	20231213	162600	80159030	5810	5810	5810	5810	0
142	20231213	162500	80159030	5810	5810	5810	5810	0
143	20231213	162400	80159030	5810	5810	5810	5810	0
144	20231213	162300	80159030	5810	5810	5810	5810	0
145	20231213	162200	80159030	5810	5810	5810	5810	0
146	20231213	162100	80159030	5810	5810	5810	5810	0
147	20231213	162000	80159030	5810	5810	5810	5810	0
148	20231213	161900	80159030	5810	5810	5810	5810	0
149	20231213	161800	80159030	5810	5810	5810	5810	0
150	20231213	161700	80159030	5810	5810	5810	5810	0
151	20231213	161600	80159030	5810	5810	5810	5810	0
152	20231213	161500	80159030	5810	5810	5810	5810	50
153	20231213	161400	80159030	5810	5810	5810	5810	0
154	20231213	161300	80159030	5810	5810	5810	5810	0
155	20231213	161200	80159030	5810	5810	5810	5810	0
156	20231213	161100	80159030	5810	5810	5810	5810	0
157	20231213	161000	80159030	5810	5810	5810	5810	0
158	20231213	160900	80159030	5810	5810	5810	5810	0
159	20231213	160800	80159030	5810	5810	5810	5810	0
160	20231213	160700	80159030	5810	5810	5810	5810	0
161	20231213	160600	80159030	5810	5810	5810	5810	0
162	20231213	160500	80159030	5810	5810	5810	5810	0
163	20231213	160400	80159030	5810	5810	5810	5810	0
164	20231213	160300	80159030	5810	5810	5810	5810	0
165	20231213	160200	80159030	5810	5810	5810	5810	0
166	20231213	160100	80159030	5810	5810	5810	5810	0
167	20231213	160000	80159030	5810	5810	5810	5810	0
168	20231213	155900	80159030	5810	5810	5810	5810	0
169	20231213	155800	80159030	5810	5810	5810	5810	0
170	20231213	155700	80159030	5810	5810	5810	5810	0
171	20231213	155600	80159030	5810	5810	5810	5810	0
172	20231213	155500	80159030	5810	5810	5810	5810	0
173	20231213	155400	80159030	5810	5810	5810	5810	0
174	20231213	155300	80159030	5810	5810	5810	5810	0
175	20231213	155200	80159030	5810	5810	5810	5810	0
176	20231213	155100	80159030	5810	5810	5810	5810	0
177	20231213	155000	80159030	5810	5810	5810	5810	0
178	20231213	154900	80159030	5810	5810	5810	5810	0
179	20231213	154800	80159030	5810	5810	5810	5810	0
180	20231213	154700	80159030	5810	5810	5810	5810	0
181	20231213	154600	80159030	5810	5810	5810	5810	0
182	20231213	154500	80159030	5810	5810	5810	5810	50
183	20231213	154400	80159030	5810	5810	5810	5810	0
184	20231213	154300	80159030	5810	5810	5810	5810	0
185	20231213	154200	80159030	5810	5810	5810	5810	0
186	20231213	154100	80159030	5810	5810	5810	5810	0
187	20231213	154000	80159030	5810	5810	5810	5810	0
188	20231213	153900	80159030	5810	5810	5810	5810	0
189	20231213	153800	80159030	5810	5810	5810	5810	0
190	20231213	153700	80159030	5810	5810	5810	5810	0
191	20231213	153600	80159030	5810	5810	5810	5810	0
192	20231213	153500	80159030	5810	5810	5810	5810	0
193	20231213	153400	80159030	5810	5810	5810	5810	0
194	20231213	153300	80159030	5810	5810	5810	5810	0
195	20231213	153200	80159030	5810	5810	5810	5810	0
196	20231213	153100	80159030	5810	5810	5810	5810	0
197	20231213	153000	80159030	5810	5810	5810	5810	50
198	20231213	152900	79868530	5810	5810	5810	5810	0
199	20231213	152800	79868530	5810	5810	5810	5810	0
200	20231213	152700	79868530	5810	5810	5810	5810	0
201	20231213	152600	79868530	5810	5810	5810	5810	0
202	20231213	152500	79868530	5810	5810	5810	5810	0
203	20231213	152400	79868530	5810	5810	5810	5810	0
204	20231213	152300	79868530	5810	5810	5810	5810	0
205	20231213	152200	79868530	5810	5810	5810	5810	0
206	20231213	152100	79868530	5810	5810	5810	5810	0
207	20231213	152000	79868530	5810	5810	5810	5810	0
208	20231213	151900	79868530	5810	5820	5820	5810	21
209	20231213	151800	79746320	5810	5810	5810	5810	0
210	20231213	151700	79746320	5810	5810	5810	5810	0
211	20231213	151600	79746320	5810	5810	5810	5810	0
212	20231213	151500	79746320	5810	5810	5810	5810	0
213	20231213	151400	79746320	5810	5810	5810	5810	0
214	20231213	151300	79746320	5810	5810	5810	5810	0
215	20231213	151200	79746320	5810	5810	5810	5810	0
216	20231213	151100	79746320	5810	5810	5810	5810	0
217	20231213	151000	79746320	5810	5810	5810	5810	0
218	20231213	150900	79746320	5810	5810	5810	5810	0
219	20231213	150800	79746320	5810	5810	5810	5810	0
220	20231213	150700	79746320	5810	5810	5810	5810	98
221	20231213	150600	79176940	5810	5810	5810	5810	0
222	20231213	150500	79176940	5810	5810	5810	5810	60
223	20231213	150400	78828340	5810	5810	5810	5810	96
224	20231213	150300	78270580	5810	5810	5810	5810	0
225	20231213	150200	78270580	5810	5810	5810	5810	0
226	20231213	150100	78270580	5810	5810	5810	5810	0
227	20231213	150000	78270580	5810	5810	5810	5810	0
228	20231213	145900	78270580	5810	5810	5810	5810	0
229	20231213	145800	78270580	5810	5810	5810	5810	251
230	20231213	145700	76812270	5820	5830	5830	5820	12
231	20231213	145600	76742320	5830	5830	5830	5830	1
232	20231213	145500	76736490	5810	5820	5820	5810	86
233	20231213	145400	76236330	5830	5830	5830	5830	0
234	20231213	145300	76236330	5830	5830	5830	5830	0
235	20231213	145200	76236330	5830	5830	5830	5830	0
236	20231213	145100	76236330	5830	5830	5830	5830	0
237	20231213	145000	76236330	5830	5830	5830	5830	21
238	20231213	144900	76113900	5820	5820	5820	5820	18
239	20231213	144800	76009140	5810	5830	5830	5810	51
240	20231213	144700	75711830	5830	5830	5830	5830	0
241	20231213	144600	75711830	5830	5830	5830	5830	0
242	20231213	144500	75711830	5830	5830	5830	5830	0
243	20231213	144400	75711830	5830	5830	5830	5830	0
244	20231213	144300	75711830	5830	5830	5830	5830	0
245	20231213	144200	75711830	5830	5830	5830	5830	0
246	20231213	144100	75711830	5830	5830	5830	5830	1
247	20231213	144000	75706000	5830	5830	5830	5830	0
248	20231213	143900	75706000	5830	5830	5830	5830	0
249	20231213	143800	75706000	5830	5830	5830	5830	0
250	20231213	143700	75706000	5830	5830	5830	5830	0
251	20231213	143600	75706000	5830	5830	5830	5830	0
252	20231213	143500	75706000	5830	5830	5830	5830	0
253	20231213	143400	75706000	5830	5830	5830	5830	0
254	20231213	143300	75706000	5830	5830	5830	5830	18
255	20231213	143200	75601060	5820	5820	5820	5820	0
256	20231213	143100	75601060	5820	5820	5820	5820	0
257	20231213	143000	75601060	5820	5820	5820	5820	0
258	20231213	142900	75601060	5820	5820	5820	5820	0
259	20231213	142800	75601060	5820	5820	5820	5820	0
260	20231213	142700	75601060	5820	5820	5820	5820	0
261	20231213	142600	75601060	5820	5820	5820	5820	0
262	20231213	142500	75601060	5820	5820	5820	5820	0
263	20231213	142400	75601060	5820	5820	5820	5820	0
264	20231213	142300	75601060	5820	5820	5820	5820	0
265	20231213	142200	75601060	5820	5820	5820	5820	0
266	20231213	142100	75601060	5820	5820	5820	5820	0
267	20231213	142000	75601060	5820	5820	5820	5820	0
268	20231213	141900	75601060	5820	5820	5820	5820	2
269	20231213	141800	75589420	5820	5820	5820	5820	1
270	20231213	141700	75583600	5810	5810	5810	5810	0
271	20231213	141600	75583600	5810	5810	5810	5810	0
272	20231213	141500	75583600	5810	5810	5810	5810	0
273	20231213	141400	75583600	5810	5810	5810	5810	72
274	20231213	141300	75165280	5820	5820	5820	5820	0
275	20231213	141200	75165280	5820	5820	5820	5820	0
276	20231213	141100	75165280	5820	5820	5820	5820	0
277	20231213	141000	75165280	5820	5820	5820	5820	0
278	20231213	140900	75165280	5820	5820	5820	5820	0
279	20231213	140800	75165280	5820	5820	5820	5820	0
280	20231213	140700	75165280	5820	5820	5820	5820	0
281	20231213	140600	75165280	5820	5820	5820	5820	0
282	20231213	140500	75165280	5820	5820	5820	5820	1
283	20231213	140400	75159460	5830	5830	5830	5830	14
284	20231213	140300	75077840	5830	5830	5830	5830	0
285	20231213	140200	75077840	5830	5830	5830	5830	0
286	20231213	140100	75077840	5830	5830	5830	5830	0
287	20231213	140000	75077840	5830	5830	5830	5830	18
288	20231213	135900	74972900	5810	5810	5810	5810	0
289	20231213	135800	74972900	5810	5810	5810	5810	0
290	20231213	135700	74972900	5810	5810	5810	5810	0
291	20231213	135600	74972900	5810	5810	5810	5810	0
292	20231213	135500	74972900	5810	5810	5810	5810	0
293	20231213	135400	74972900	5810	5810	5810	5810	0
294	20231213	135300	74972900	5810	5810	5810	5810	15
295	20231213	135200	74885750	5810	5810	5810	5810	0
296	20231213	135100	74885750	5810	5810	5810	5810	0
297	20231213	135000	74885750	5810	5810	5810	5810	0
298	20231213	134900	74885750	5810	5820	5820	5810	199
299	20231213	134800	73729460	5830	5830	5830	5830	0
300	20231213	134700	73729460	5830	5830	5830	5830	1
301	20231213	134600	73723630	5820	5820	5820	5820	326
302	20231213	134500	71826310	5830	5830	5830	5830	0
303	20231213	134400	71826310	5830	5830	5830	5830	2
304	20231213	134300	71814650	5830	5830	5830	5830	18
305	20231213	134200	71709710	5820	5820	5820	5820	0
306	20231213	134100	71709710	5820	5820	5820	5820	0
307	20231213	134000	71709710	5820	5820	5820	5820	0
308	20231213	133900	71709710	5820	5820	5820	5820	149
309	20231213	133800	70842530	5820	5820	5820	5820	0
310	20231213	133700	70842530	5820	5820	5820	5820	0
311	20231213	133600	70842530	5820	5820	5820	5820	0
312	20231213	133500	70842530	5820	5820	5820	5820	0
313	20231213	133400	70842530	5820	5820	5820	5820	0
314	20231213	133300	70842530	5820	5820	5820	5820	5
315	20231213	133200	70813430	5820	5820	5820	5820	0
316	20231213	133100	70813430	5820	5820	5820	5820	0
317	20231213	133000	70813430	5820	5820	5820	5820	0
318	20231213	132900	70813430	5820	5830	5830	5820	19
319	20231213	132800	70702840	5830	5830	5830	5830	0
320	20231213	132700	70702840	5830	5830	5830	5830	0
321	20231213	132600	70702840	5830	5830	5830	5830	18
322	20231213	132500	70597900	5830	5830	5830	5830	0
323	20231213	132400	70597900	5830	5830	5830	5830	0
324	20231213	132300	70597900	5830	5830	5830	5830	0
325	20231213	132200	70597900	5830	5830	5830	5830	0
326	20231213	132100	70597900	5830	5830	5830	5830	0
327	20231213	132000	70597900	5830	5830	5830	5830	100
328	20231213	131900	70014900	5820	5820	5820	5820	0
329	20231213	131800	70014900	5820	5820	5820	5820	0
330	20231213	131700	70014900	5820	5820	5820	5820	17
331	20231213	131600	69915960	5830	5830	5830	5830	5
332	20231213	131500	69886810	5830	5830	5830	5830	0
333	20231213	131400	69886810	5830	5830	5830	5830	1
334	20231213	131300	69880980	5830	5830	5830	5830	0
335	20231213	131200	69880980	5830	5830	5830	5830	0
336	20231213	131100	69880980	5830	5830	5830	5830	172
337	20231213	131000	68878220	5830	5830	5830	5830	0
338	20231213	130900	68878220	5830	5830	5830	5830	18
339	20231213	130800	68773280	5830	5830	5830	5830	0
340	20231213	130700	68773280	5830	5830	5830	5830	0
341	20231213	130600	68773280	5830	5830	5830	5830	0
342	20231213	130500	68773280	5830	5830	5830	5830	0
343	20231213	130400	68773280	5830	5830	5830	5830	0
344	20231213	130300	68773280	5830	5820	5830	5820	11
345	20231213	130200	68709240	5820	5820	5820	5820	0
346	20231213	130100	68709240	5820	5820	5820	5820	0
347	20231213	130000	68709240	5820	5820	5820	5820	0
348	20231213	125900	68709240	5820	5820	5820	5820	0
349	20231213	125800	68709240	5820	5820	5820	5820	0
350	20231213	125700	68709240	5820	5820	5820	5820	0
351	20231213	125600	68709240	5820	5820	5820	5820	0
352	20231213	125500	68709240	5820	5820	5820	5820	0
353	20231213	125400	68709240	5820	5820	5820	5820	25
354	20231213	125300	68563740	5830	5830	5830	5830	0
355	20231213	125200	68563740	5830	5830	5830	5830	18
356	20231213	125100	68458800	5830	5830	5830	5830	0
357	20231213	125000	68458800	5830	5830	5830	5830	0
358	20231213	124900	68458800	5830	5830	5830	5830	0
359	20231213	124800	68458800	5830	5830	5830	5830	0
360	20231213	124700	68458800	5830	5830	5830	5830	0
361	20231213	124600	68458800	5830	5830	5830	5830	1
362	20231213	124500	68452970	5820	5820	5820	5820	0
363	20231213	124400	68452970	5820	5820	5820	5820	0
364	20231213	124300	68452970	5820	5820	5820	5820	0
365	20231213	124200	68452970	5820	5820	5820	5820	0
366	20231213	124100	68452970	5820	5820	5820	5820	0
367	20231213	124000	68452970	5820	5820	5820	5820	0
368	20231213	123900	68452970	5820	5820	5820	5820	0
369	20231213	123800	68452970	5820	5840	5840	5820	616
370	20231213	123700	64862220	5860	5860	5860	5860	0
371	20231213	123600	64862220	5860	5860	5860	5860	0
372	20231213	123500	64862220	5860	5860	5860	5860	18
373	20231213	123400	64756740	5850	5850	5850	5850	0
374	20231213	123300	64756740	5850	5850	5850	5850	14
375	20231213	123200	64674840	5850	5850	5850	5850	0
376	20231213	123100	64674840	5850	5850	5850	5850	0
377	20231213	123000	64674840	5850	5850	5850	5850	0
378	20231213	122900	64674840	5850	5850	5850	5850	27
379	20231213	122800	64516890	5860	5860	5860	5860	0
380	20231213	122700	64516890	5860	5860	5860	5860	0
381	20231213	122600	64516890	5860	5860	5860	5860	0
382	20231213	122500	64516890	5860	5860	5860	5860	0
383	20231213	122400	64516890	5860	5860	5860	5860	0
384	20231213	122300	64516890	5860	5860	5860	5860	0
385	20231213	122200	64516890	5860	5860	5860	5860	0
386	20231213	122100	64516890	5860	5860	5860	5860	2
387	20231213	122000	64505170	5860	5860	5860	5860	1
388	20231213	121900	64499310	5860	5860	5860	5860	0
389	20231213	121800	64499310	5860	5860	5860	5860	18
390	20231213	121700	64393830	5850	5850	5850	5850	0
391	20231213	121600	64393830	5850	5850	5850	5850	0
392	20231213	121500	64393830	5850	5850	5850	5850	0
393	20231213	121400	64393830	5850	5850	5850	5850	0
394	20231213	121300	64393830	5850	5850	5850	5850	0
395	20231213	121200	64393830	5850	5850	5850	5850	0
396	20231213	121100	64393830	5850	5850	5850	5850	0
397	20231213	121000	64393830	5850	5850	5850	5850	0
398	20231213	120900	64393830	5850	5850	5850	5850	0
399	20231213	120800	64393830	5850	5850	5850	5850	0
400	20231213	120700	64393830	5850	5850	5850	5850	0
401	20231213	120600	64393830	5850	5850	5850	5850	0
402	20231213	120500	64393830	5850	5850	5850	5850	5
403	20231213	120400	64364580	5850	5850	5850	5850	2
404	20231213	120300	64352880	5840	5840	5840	5840	0
405	20231213	120200	64352880	5840	5840	5840	5840	39
406	20231213	120100	64125120	5840	5840	5840	5840	18
407	20231213	120000	64020000	5820	5820	5820	5820	0
408	20231213	115900	64020000	5820	5820	5820	5820	0
409	20231213	115800	64020000	5820	5820	5820	5820	0
410	20231213	115700	64020000	5820	5820	5820	5820	0
411	20231213	115600	64020000	5820	5820	5820	5820	0
412	20231213	115500	64020000	5820	5820	5820	5820	0
413	20231213	115400	64020000	5820	5820	5820	5820	0
414	20231213	115300	64020000	5820	5820	5820	5820	0
415	20231213	115200	64020000	5820	5820	5820	5820	0
416	20231213	115100	64020000	5820	5820	5820	5820	0
417	20231213	115000	64020000	5820	5820	5820	5820	0
418	20231213	114900	64020000	5820	5820	5820	5820	0
419	20231213	114800	64020000	5820	5820	5820	5820	0
420	20231213	114700	64020000	5820	5820	5820	5820	0
421	20231213	114600	64020000	5820	5820	5820	5820	5841
422	20231213	114500	30025380	5820	5820	5820	5820	11
423	20231213	114400	29961360	5820	5820	5820	5820	19
424	20231213	114300	29850780	5820	5820	5820	5820	566
425	20231213	114200	26556660	5830	5830	5830	5830	10
426	20231213	114100	26498360	5830	5830	5830	5830	0
427	20231213	114000	26498360	5830	5830	5830	5830	0
428	20231213	113900	26498360	5830	5830	5830	5830	0
429	20231213	113800	26498360	5830	5830	5830	5830	0
430	20231213	113700	26498360	5830	5830	5830	5830	0
431	20231213	113600	26498360	5830	5830	5830	5830	0
432	20231213	113500	26498360	5830	5830	5830	5830	10
433	20231213	113400	26440060	5830	5830	5830	5830	5
434	20231213	113300	26410910	5830	5830	5830	5830	0
435	20231213	113200	26410910	5830	5830	5830	5830	0
436	20231213	113100	26410910	5830	5830	5830	5830	0
437	20231213	113000	26410910	5830	5830	5830	5830	0
438	20231213	112900	26410910	5830	5830	5830	5830	0
439	20231213	112800	26410910	5830	5830	5830	5830	1
440	20231213	112700	26405080	5830	5830	5830	5830	18
441	20231213	112600	26300140	5830	5830	5830	5830	0
442	20231213	112500	26300140	5830	5830	5830	5830	351
443	20231213	112400	24253810	5830	5830	5830	5830	0
444	20231213	112300	24253810	5830	5830	5830	5830	0
445	20231213	112200	24253810	5830	5830	5830	5830	0
446	20231213	112100	24253810	5830	5830	5830	5830	0
447	20231213	112000	24253810	5830	5830	5830	5830	0
448	20231213	111900	24253810	5830	5830	5830	5830	10
449	20231213	111800	24195510	5830	5830	5830	5830	0
450	20231213	111700	24195510	5830	5830	5830	5830	10
451	20231213	111600	24137210	5830	5830	5830	5830	50
452	20231213	111500	23845710	5830	5830	5830	5830	1019
453	20231213	111400	17904940	5840	5840	5840	5840	0
454	20231213	111300	17904940	5840	5840	5840	5830	281
455	20231213	111200	16264220	5850	5850	5850	5850	0
456	20231213	111100	16264220	5850	5850	5850	5850	0
457	20231213	111000	16264220	5850	5850	5850	5850	18
458	20231213	110900	16158920	5850	5850	5850	5850	0
459	20231213	110800	16158920	5850	5850	5850	5850	0
460	20231213	110700	16158920	5850	5850	5850	5850	0
461	20231213	110600	16158920	5850	5850	5850	5850	0
462	20231213	110500	16158920	5850	5850	5850	5850	0
463	20231213	110400	16158920	5850	5850	5850	5850	0
464	20231213	110300	16158920	5850	5850	5850	5850	0
465	20231213	110200	16158920	5850	5850	5850	5850	0
466	20231213	110100	16158920	5850	5850	5850	5850	0
467	20231213	110000	16158920	5850	5850	5850	5850	151
468	20231213	105900	15275570	5870	5870	5870	5870	0
469	20231213	105800	15275570	5870	5870	5870	5870	0
470	20231213	105700	15275570	5870	5870	5870	5870	0
471	20231213	105600	15275570	5870	5870	5870	5870	0
472	20231213	105500	15275570	5870	5870	5870	5870	0
473	20231213	105400	15275570	5870	5870	5870	5870	0
474	20231213	105300	15275570	5870	5870	5870	5870	18
475	20231213	105200	15169910	5850	5850	5850	5850	0
476	20231213	105100	15169910	5850	5850	5850	5850	0
477	20231213	105000	15169910	5850	5850	5850	5850	0
478	20231213	104900	15169910	5850	5850	5850	5850	0
479	20231213	104800	15169910	5850	5850	5850	5850	0
480	20231213	104700	15169910	5850	5850	5850	5850	0
481	20231213	104600	15169910	5850	5850	5850	5850	0
482	20231213	104500	15169910	5850	5850	5850	5850	0
483	20231213	104400	15169910	5850	5850	5850	5850	0
484	20231213	104300	15169910	5850	5850	5850	5850	0
485	20231213	104200	15169910	5850	5850	5850	5850	4
486	20231213	104100	15146510	5870	5870	5870	5870	0
487	20231213	104000	15146510	5870	5870	5870	5870	0
488	20231213	103900	15146510	5870	5870	5870	5870	0
489	20231213	103800	15146510	5870	5870	5870	5870	0
490	20231213	103700	15146510	5870	5870	5870	5870	0
491	20231213	103600	15146510	5870	5870	5870	5860	30
492	20231213	103500	14970510	5850	5850	5850	5850	2
493	20231213	103400	14958810	5850	5850	5850	5850	9
494	20231213	103300	14906160	5870	5870	5870	5870	0
495	20231213	103200	14906160	5870	5870	5870	5870	0
496	20231213	103100	14906160	5870	5870	5870	5870	0
497	20231213	103000	14906160	5870	5870	5870	5870	0
498	20231213	102900	14906160	5870	5870	5870	5870	0
499	20231213	102800	14906160	5870	5870	5870	5870	0
500	20231213	102700	14906160	5870	5870	5870	5870	1
501	20231213	102600	14900290	5870	5870	5870	5870	20
502	20231213	102500	14782890	5870	5870	5870	5870	0
503	20231213	102400	14782890	5870	5870	5870	5870	0
504	20231213	102300	14782890	5870	5870	5870	5870	0
505	20231213	102200	14782890	5870	5870	5870	5870	0
506	20231213	102100	14782890	5870	5870	5870	5870	0
507	20231213	102000	14782890	5870	5870	5870	5870	0
508	20231213	101900	14782890	5870	5870	5870	5870	19
509	20231213	101800	14671360	5850	5850	5850	5850	0
510	20231213	101700	14671360	5850	5850	5850	5850	4
511	20231213	101600	14647960	5850	5850	5850	5850	0
512	20231213	101500	14647960	5850	5850	5850	5850	0
513	20231213	101400	14647960	5850	5850	5850	5850	3
514	20231213	101300	14630410	5850	5850	5850	5850	0
515	20231213	101200	14630410	5850	5850	5850	5850	0
516	20231213	101100	14630410	5850	5850	5850	5850	0
517	20231213	101000	14630410	5850	5850	5850	5850	0
518	20231213	100900	14630410	5850	5850	5850	5850	1000
519	20231213	100800	8780410	5850	5850	5850	5850	110
520	20231213	100700	8136910	5870	5870	5870	5870	20
521	20231213	100600	8019510	5870	5870	5870	5870	0
522	20231213	100500	8019510	5870	5870	5870	5870	9
523	20231213	100400	7966680	5870	5870	5870	5870	0
524	20231213	100300	7966680	5870	5870	5870	5870	0
525	20231213	100200	7966680	5870	5870	5870	5870	19
526	20231213	100100	7855150	5860	5860	5860	5860	0
527	20231213	100000	7855150	5860	5870	5870	5860	116
528	20231213	095900	7175370	5890	5890	5890	5890	0
529	20231213	095800	7175370	5890	5890	5890	5890	10
530	20231213	095700	7116470	5900	5900	5900	5900	0
531	20231213	095600	7116470	5900	5900	5900	5900	50
532	20231213	095500	6821470	5900	5900	5900	5900	0
533	20231213	095400	6821470	5900	5900	5900	5900	1
534	20231213	095300	6815570	5900	5900	5900	5900	3
535	20231213	095200	6797870	5900	5900	5900	5900	11
536	20231213	095100	6732970	5900	5900	5900	5900	0
537	20231213	095000	6732970	5900	5900	5900	5900	0
538	20231213	094900	6732970	5900	5890	5900	5890	4
539	20231213	094800	6709390	5900	5900	5900	5900	1
540	20231213	094700	6703490	5900	5900	5900	5900	1
541	20231213	094600	6697590	5900	5900	5900	5900	0
542	20231213	094500	6697590	5900	5890	5900	5890	19
543	20231213	094400	6585540	5890	5880	5890	5880	2
544	20231213	094300	6573770	5880	5880	5880	5880	0
545	20231213	094200	6573770	5880	5870	5880	5870	2
546	20231213	094100	6562020	5850	5850	5850	5850	0
547	20231213	094000	6562020	5850	5850	5850	5850	0
548	20231213	093900	6562020	5850	5850	5850	5850	0
549	20231213	093800	6562020	5850	5850	5850	5850	0
550	20231213	093700	6562020	5850	5850	5850	5850	0
551	20231213	093600	6562020	5850	5850	5850	5850	0
552	20231213	093500	6562020	5850	5850	5850	5850	0
553	20231213	093400	6562020	5850	5850	5850	5850	0
554	20231213	093300	6562020	5850	5850	5850	5850	1
555	20231213	093200	6556170	5840	5840	5840	5840	0
556	20231213	093100	6556170	5840	5840	5840	5840	0
557	20231213	093000	6556170	5840	5840	5840	5840	0
558	20231213	092900	6556170	5840	5850	5850	5840	555
559	20231213	092800	3310850	5850	5850	5850	5850	0
560	20231213	092700	3310850	5850	5850	5850	5850	0
561	20231213	092600	3310850	5850	5850	5850	5850	0
562	20231213	092500	3310850	5850	5850	5850	5850	0
563	20231213	092400	3310850	5850	5860	5860	5850	112
564	20231213	092300	2655370	5860	5860	5860	5860	0
565	20231213	092200	2655370	5860	5860	5860	5860	5
566	20231213	092100	2626070	5860	5860	5860	5860	0
567	20231213	092000	2626070	5860	5860	5860	5860	1
568	20231213	091900	2620210	5850	5850	5850	5850	0
569	20231213	091800	2620210	5850	5850	5850	5850	0
570	20231213	091700	2620210	5850	5860	5860	5850	18
571	20231213	091600	2514870	5900	5900	5900	5900	0
572	20231213	091500	2514870	5900	5870	5900	5870	5
573	20231213	091400	2485430	5850	5850	5850	5850	0
574	20231213	091300	2485430	5850	5850	5850	5850	0
575	20231213	091200	2485430	5850	5850	5850	5850	0
576	20231213	091100	2485430	5850	5850	5850	5850	0
577	20231213	091000	2485430	5850	5850	5850	5850	0
578	20231213	090900	2485430	5850	5850	5850	5850	76
579	20231213	090800	2040830	5890	5890	5890	5890	0
580	20231213	090700	2040830	5890	5860	5890	5850	171
581	20231213	090600	1040120	5900	5900	5900	5900	8
582	20231213	090500	992920	5870	5860	5870	5860	4
583	20231213	090400	969450	5850	5850	5850	5850	0
584	20231213	090300	969450	5850	5860	5860	5850	14
585	20231213	090200	887530	5870	5870	5870	5870	0
586	20231213	090100	887530	5870	5850	5870	5850	13
587	20231213	090000	811440	5880	5880	5880	5880	138