KissMeData/005740/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184500	18638510	5850	5850	5850	5850	19
3	20231218	184400	18638510	5850	5850	5850	5850	0
4	20231218	184300	18638510	5850	5850	5850	5850	0
5	20231218	184200	18638510	5850	5850	5850	5850	0
6	20231218	184100	18638510	5850	5850	5850	5850	0
7	20231218	184000	18638510	5850	5850	5850	5850	0
8	20231218	183900	18638510	5850	5850	5850	5850	0
9	20231218	183800	18638510	5850	5850	5850	5850	0
10	20231218	183700	18638510	5850	5850	5850	5850	0
11	20231218	183600	18638510	5850	5850	5850	5850	0
12	20231218	183500	18638510	5850	5850	5850	5850	0
13	20231218	183400	18638510	5850	5850	5850	5850	0
14	20231218	183300	18638510	5850	5850	5850	5850	0
15	20231218	183200	18638510	5850	5850	5850	5850	0
16	20231218	183100	18638510	5850	5850	5850	5850	0
17	20231218	183000	18638510	5850	5850	5850	5850	0
18	20231218	182900	18638510	5850	5850	5850	5850	0
19	20231218	182800	18638510	5850	5850	5850	5850	0
20	20231218	182700	18638510	5850	5850	5850	5850	0
21	20231218	182600	18638510	5850	5850	5850	5850	0
22	20231218	182500	18638510	5850	5850	5850	5850	0
23	20231218	182400	18638510	5850	5850	5850	5850	0
24	20231218	182300	18638510	5850	5850	5850	5850	0
25	20231218	182200	18638510	5850	5850	5850	5850	0
26	20231218	182100	18638510	5850	5850	5850	5850	0
27	20231218	182000	18638510	5850	5850	5850	5850	0
28	20231218	181900	18638510	5850	5850	5850	5850	0
29	20231218	181800	18638510	5850	5850	5850	5850	0
30	20231218	181700	18638510	5850	5850	5850	5850	0
31	20231218	181600	18638510	5850	5850	5850	5850	0
32	20231218	181500	18638510	5850	5850	5850	5850	19
33	20231218	181400	18638510	5850	5850	5850	5850	0
34	20231218	181300	18638510	5850	5850	5850	5850	0
35	20231218	181200	18638510	5850	5850	5850	5850	0
36	20231218	181100	18638510	5850	5850	5850	5850	0
37	20231218	181000	18638510	5850	5850	5850	5850	0
38	20231218	180900	18638510	5850	5850	5850	5850	0
39	20231218	180800	18638510	5850	5850	5850	5850	0
40	20231218	180700	18638510	5850	5850	5850	5850	0
41	20231218	180600	18638510	5850	5850	5850	5850	0
42	20231218	180500	18638510	5850	5850	5850	5850	0
43	20231218	180400	18638510	5850	5850	5850	5850	0
44	20231218	180300	18638510	5850	5850	5850	5850	0
45	20231218	180200	18638510	5850	5850	5850	5850	0
46	20231218	180100	18638510	5850	5850	5850	5850	0
47	20231218	180000	18638510	5850	5850	5850	5850	0
48	20231218	175900	18638510	5850	5850	5850	5850	0
49	20231218	175800	18638510	5850	5850	5850	5850	0
50	20231218	175700	18638510	5850	5850	5850	5850	0
51	20231218	175600	18638510	5850	5850	5850	5850	0
52	20231218	175500	18638510	5850	5850	5850	5850	0
53	20231218	175400	18638510	5850	5850	5850	5850	0
54	20231218	175300	18638510	5850	5850	5850	5850	0
55	20231218	175200	18638510	5850	5850	5850	5850	0
56	20231218	175100	18638510	5850	5850	5850	5850	0
57	20231218	175000	18638510	5850	5850	5850	5850	0
58	20231218	174900	18638510	5850	5850	5850	5850	0
59	20231218	174800	18638510	5850	5850	5850	5850	0
60	20231218	174700	18638510	5850	5850	5850	5850	0
61	20231218	174600	18638510	5850	5850	5850	5850	0
62	20231218	174500	18638510	5850	5850	5850	5850	19
63	20231218	174400	18638510	5850	5850	5850	5850	0
64	20231218	174300	18638510	5850	5850	5850	5850	0
65	20231218	174200	18638510	5850	5850	5850	5850	0
66	20231218	174100	18638510	5850	5850	5850	5850	0
67	20231218	174000	18638510	5850	5850	5850	5850	0
68	20231218	173900	18638510	5850	5850	5850	5850	0
69	20231218	173800	18638510	5850	5850	5850	5850	0
70	20231218	173700	18638510	5850	5850	5850	5850	0
71	20231218	173600	18638510	5850	5850	5850	5850	0
72	20231218	173500	18638510	5850	5850	5850	5850	0
73	20231218	173400	18638510	5850	5850	5850	5850	0
74	20231218	173300	18638510	5850	5850	5850	5850	0
75	20231218	173200	18638510	5850	5850	5850	5850	0
76	20231218	173100	18638510	5850	5850	5850	5850	0
77	20231218	173000	18638510	5850	5850	5850	5850	0
78	20231218	172900	18638510	5850	5850	5850	5850	0
79	20231218	172800	18638510	5850	5850	5850	5850	0
80	20231218	172700	18638510	5850	5850	5850	5850	0
81	20231218	172600	18638510	5850	5850	5850	5850	0
82	20231218	172500	18638510	5850	5850	5850	5850	0
83	20231218	172400	18638510	5850	5850	5850	5850	0
84	20231218	172300	18638510	5850	5850	5850	5850	0
85	20231218	172200	18638510	5850	5850	5850	5850	0
86	20231218	172100	18638510	5850	5850	5850	5850	0
87	20231218	172000	18638510	5850	5850	5850	5850	0
88	20231218	171900	18638510	5850	5850	5850	5850	0
89	20231218	171800	18638510	5850	5850	5850	5850	0
90	20231218	171700	18638510	5850	5850	5850	5850	0
91	20231218	171600	18638510	5850	5850	5850	5850	0
92	20231218	171500	18638510	5850	5850	5850	5850	19
93	20231218	171400	18638510	5850	5850	5850	5850	0
94	20231218	171300	18638510	5850	5850	5850	5850	0
95	20231218	171200	18638510	5850	5850	5850	5850	0
96	20231218	171100	18638510	5850	5850	5850	5850	0
97	20231218	171000	18638510	5850	5850	5850	5850	0
98	20231218	170900	18638510	5850	5850	5850	5850	0
99	20231218	170800	18638510	5850	5850	5850	5850	0
100	20231218	170700	18638510	5850	5850	5850	5850	0
101	20231218	170600	18638510	5850	5850	5850	5850	0
102	20231218	170500	18638510	5850	5850	5850	5850	0
103	20231218	170400	18638510	5850	5850	5850	5850	0
104	20231218	170300	18638510	5850	5850	5850	5850	0
105	20231218	170200	18638510	5850	5850	5850	5850	0
106	20231218	170100	18638510	5850	5850	5850	5850	0
107	20231218	170000	18638510	5850	5850	5850	5850	0
108	20231218	165900	18638510	5850	5850	5850	5850	0
109	20231218	165800	18638510	5850	5850	5850	5850	0
110	20231218	165700	18638510	5850	5850	5850	5850	0
111	20231218	165600	18638510	5850	5850	5850	5850	0
112	20231218	165500	18638510	5850	5850	5850	5850	0
113	20231218	165400	18638510	5850	5850	5850	5850	0
114	20231218	165300	18638510	5850	5850	5850	5850	0
115	20231218	165200	18638510	5850	5850	5850	5850	0
116	20231218	165100	18638510	5850	5850	5850	5850	0
117	20231218	165000	18638510	5850	5850	5850	5850	0
118	20231218	164900	18638510	5850	5850	5850	5850	0
119	20231218	164800	18638510	5850	5850	5850	5850	0
120	20231218	164700	18638510	5850	5850	5850	5850	0
121	20231218	164600	18638510	5850	5850	5850	5850	0
122	20231218	164500	18638510	5850	5850	5850	5850	19
123	20231218	164400	18638510	5850	5850	5850	5850	0
124	20231218	164300	18638510	5850	5850	5850	5850	0
125	20231218	164200	18638510	5850	5850	5850	5850	0
126	20231218	164100	18638510	5850	5850	5850	5850	0
127	20231218	164000	18638510	5850	5850	5850	5850	0
128	20231218	163900	18638510	5850	5850	5850	5850	0
129	20231218	163800	18638510	5850	5850	5850	5850	0
130	20231218	163700	18638510	5850	5850	5850	5850	0
131	20231218	163600	18638510	5850	5850	5850	5850	0
132	20231218	163500	18638510	5850	5850	5850	5850	0
133	20231218	163400	18638510	5850	5850	5850	5850	0
134	20231218	163300	18638510	5850	5850	5850	5850	0
135	20231218	163200	18638510	5850	5850	5850	5850	0
136	20231218	163100	18638510	5850	5850	5850	5850	0
137	20231218	163000	18638510	5850	5850	5850	5850	0
138	20231218	162900	18638510	5850	5850	5850	5850	0
139	20231218	162800	18638510	5850	5850	5850	5850	0
140	20231218	162700	18638510	5850	5850	5850	5850	0
141	20231218	162600	18638510	5850	5850	5850	5850	0
142	20231218	162500	18638510	5850	5850	5850	5850	0
143	20231218	162400	18638510	5850	5850	5850	5850	0
144	20231218	162300	18638510	5850	5850	5850	5850	0
145	20231218	162200	18638510	5850	5850	5850	5850	0
146	20231218	162100	18638510	5850	5850	5850	5850	0
147	20231218	162000	18638510	5850	5850	5850	5850	0
148	20231218	161900	18638510	5850	5850	5850	5850	0
149	20231218	161800	18638510	5850	5850	5850	5850	0
150	20231218	161700	18638510	5850	5850	5850	5850	0
151	20231218	161600	18638510	5850	5850	5850	5850	0
152	20231218	161500	18638510	5850	5850	5850	5850	19
153	20231218	161400	18638510	5850	5850	5850	5850	0
154	20231218	161300	18638510	5850	5850	5850	5850	0
155	20231218	161200	18638510	5850	5850	5850	5850	0
156	20231218	161100	18638510	5850	5850	5850	5850	0
157	20231218	161000	18638510	5850	5850	5850	5850	0
158	20231218	160900	18638510	5850	5850	5850	5850	0
159	20231218	160800	18638510	5850	5850	5850	5850	0
160	20231218	160700	18638510	5850	5850	5850	5850	0
161	20231218	160600	18638510	5850	5850	5850	5850	0
162	20231218	160500	18638510	5850	5850	5850	5850	0
163	20231218	160400	18638510	5850	5850	5850	5850	0
164	20231218	160300	18638510	5850	5850	5850	5850	0
165	20231218	160200	18638510	5850	5850	5850	5850	0
166	20231218	160100	18638510	5850	5850	5850	5850	0
167	20231218	160000	18638510	5850	5850	5850	5850	0
168	20231218	155900	18638510	5850	5850	5850	5850	0
169	20231218	155800	18638510	5850	5850	5850	5850	0
170	20231218	155700	18638510	5850	5850	5850	5850	0
171	20231218	155600	18638510	5850	5850	5850	5850	0
172	20231218	155500	18638510	5850	5850	5850	5850	0
173	20231218	155400	18638510	5850	5850	5850	5850	0
174	20231218	155300	18638510	5850	5850	5850	5850	0
175	20231218	155200	18638510	5850	5850	5850	5850	0
176	20231218	155100	18638510	5850	5850	5850	5850	0
177	20231218	155000	18638510	5850	5850	5850	5850	0
178	20231218	154900	18638510	5850	5850	5850	5850	0
179	20231218	154800	18638510	5850	5850	5850	5850	0
180	20231218	154700	18638510	5850	5850	5850	5850	0
181	20231218	154600	18638510	5850	5850	5850	5850	0
182	20231218	154500	18638510	5850	5850	5850	5850	19
183	20231218	154400	18638510	5850	5850	5850	5850	0
184	20231218	154300	18638510	5850	5850	5850	5850	0
185	20231218	154200	18638510	5850	5850	5850	5850	0
186	20231218	154100	18638510	5850	5850	5850	5850	0
187	20231218	154000	18638510	5850	5850	5850	5850	0
188	20231218	153900	18638510	5850	5850	5850	5850	0
189	20231218	153800	18638510	5850	5850	5850	5850	0
190	20231218	153700	18638510	5850	5850	5850	5850	0
191	20231218	153600	18638510	5850	5850	5850	5850	0
192	20231218	153500	18638510	5850	5850	5850	5850	0
193	20231218	153400	18638510	5850	5850	5850	5850	0
194	20231218	153300	18638510	5850	5850	5850	5850	0
195	20231218	153200	18638510	5850	5850	5850	5850	0
196	20231218	153100	18638510	5850	5850	5850	5850	0
197	20231218	153000	18638510	5850	5850	5850	5850	19
198	20231218	152900	18527360	5820	5820	5820	5820	0
199	20231218	152800	18527360	5820	5820	5820	5820	0
200	20231218	152700	18527360	5820	5820	5820	5820	0
201	20231218	152600	18527360	5820	5820	5820	5820	0
202	20231218	152500	18527360	5820	5820	5820	5820	0
203	20231218	152400	18527360	5820	5820	5820	5820	0
204	20231218	152300	18527360	5820	5820	5820	5820	0
205	20231218	152200	18527360	5820	5820	5820	5820	0
206	20231218	152100	18527360	5820	5820	5820	5820	0
207	20231218	152000	18527360	5820	5820	5820	5820	0
208	20231218	151900	18527360	5820	5820	5820	5820	0
209	20231218	151800	18527360	5820	5820	5820	5820	159
210	20231218	151700	17601980	5830	5830	5830	5830	0
211	20231218	151600	17601980	5830	5830	5830	5830	6
212	20231218	151500	17567000	5830	5830	5830	5830	0
213	20231218	151400	17567000	5830	5830	5830	5830	0
214	20231218	151300	17567000	5830	5830	5830	5830	0
215	20231218	151200	17567000	5830	5830	5830	5830	3
216	20231218	151100	17549510	5830	5830	5830	5830	0
217	20231218	151000	17549510	5830	5830	5830	5830	773
218	20231218	150900	13042920	5840	5840	5840	5840	0
219	20231218	150800	13042920	5840	5840	5840	5840	0
220	20231218	150700	13042920	5840	5840	5840	5840	0
221	20231218	150600	13042920	5840	5840	5840	5840	0
222	20231218	150500	13042920	5840	5840	5840	5840	0
223	20231218	150400	13042920	5840	5840	5840	5840	0
224	20231218	150300	13042920	5840	5840	5840	5840	0
225	20231218	150200	13042920	5840	5840	5840	5840	0
226	20231218	150100	13042920	5840	5840	5840	5840	0
227	20231218	150000	13042920	5840	5840	5840	5840	0
228	20231218	145900	13042920	5840	5840	5840	5840	1
229	20231218	145800	13037080	5840	5840	5840	5840	0
230	20231218	145700	13037080	5840	5840	5840	5840	0
231	20231218	145600	13037080	5840	5840	5840	5840	1
232	20231218	145500	13031240	5850	5850	5850	5850	0
233	20231218	145400	13031240	5850	5850	5850	5850	0
234	20231218	145300	13031240	5850	5850	5850	5850	0
235	20231218	145200	13031240	5850	5850	5850	5850	0
236	20231218	145100	13031240	5850	5850	5850	5850	0
237	20231218	145000	13031240	5850	5850	5850	5850	32
238	20231218	144900	12844040	5850	5850	5850	5850	0
239	20231218	144800	12844040	5850	5850	5850	5850	0
240	20231218	144700	12844040	5850	5850	5850	5850	0
241	20231218	144600	12844040	5850	5850	5850	5850	0
242	20231218	144500	12844040	5850	5850	5850	5850	0
243	20231218	144400	12844040	5850	5850	5850	5850	0
244	20231218	144300	12844040	5850	5850	5850	5850	0
245	20231218	144200	12844040	5850	5850	5850	5850	0
246	20231218	144100	12844040	5850	5850	5850	5850	0
247	20231218	144000	12844040	5850	5850	5850	5850	0
248	20231218	143900	12844040	5850	5850	5850	5850	0
249	20231218	143800	12844040	5850	5850	5850	5850	0
250	20231218	143700	12844040	5850	5850	5850	5850	1
251	20231218	143600	12838190	5850	5850	5850	5850	2
252	20231218	143500	12826490	5850	5850	5850	5850	0
253	20231218	143400	12826490	5850	5850	5850	5850	0
254	20231218	143300	12826490	5850	5840	5850	5840	32
255	20231218	143200	12639430	5840	5840	5840	5840	1
256	20231218	143100	12633590	5840	5840	5840	5840	2
257	20231218	143000	12621910	5820	5820	5820	5820	0
258	20231218	142900	12621910	5820	5820	5820	5820	0
259	20231218	142800	12621910	5820	5820	5820	5820	0
260	20231218	142700	12621910	5820	5820	5820	5820	0
261	20231218	142600	12621910	5820	5830	5830	5820	26
262	20231218	142500	12470580	5830	5830	5830	5830	0
263	20231218	142400	12470580	5830	5830	5830	5830	0
264	20231218	142300	12470580	5830	5830	5830	5830	0
265	20231218	142200	12470580	5830	5830	5830	5830	0
266	20231218	142100	12470580	5830	5830	5830	5830	1
267	20231218	142000	12464750	5830	5830	5830	5830	117
268	20231218	141900	11782640	5840	5840	5840	5840	0
269	20231218	141800	11782640	5840	5840	5840	5840	0
270	20231218	141700	11782640	5840	5840	5840	5840	0
271	20231218	141600	11782640	5840	5840	5840	5840	66
272	20231218	141500	11397200	5840	5840	5840	5840	0
273	20231218	141400	11397200	5840	5840	5840	5840	0
274	20231218	141300	11397200	5840	5840	5840	5840	0
275	20231218	141200	11397200	5840	5840	5840	5840	0
276	20231218	141100	11397200	5840	5840	5840	5840	7
277	20231218	141000	11356320	5840	5840	5840	5840	0
278	20231218	140900	11356320	5840	5840	5840	5840	0
279	20231218	140800	11356320	5840	5840	5840	5840	0
280	20231218	140700	11356320	5840	5840	5840	5840	10
281	20231218	140600	11297920	5850	5850	5850	5850	1
282	20231218	140500	11292070	5860	5860	5860	5860	0
283	20231218	140400	11292070	5860	5860	5860	5860	0
284	20231218	140300	11292070	5860	5860	5860	5860	1
285	20231218	140200	11286210	5840	5840	5840	5840	0
286	20231218	140100	11286210	5840	5840	5840	5840	0
287	20231218	140000	11286210	5840	5840	5840	5840	0
288	20231218	135900	11286210	5840	5840	5840	5840	32
289	20231218	135800	11099330	5840	5840	5840	5840	19
290	20231218	135700	10988370	5860	5860	5860	5860	0
291	20231218	135600	10988370	5860	5860	5860	5860	0
292	20231218	135500	10988370	5860	5860	5860	5860	0
293	20231218	135400	10988370	5860	5860	5860	5860	0
294	20231218	135300	10988370	5860	5860	5860	5860	0
295	20231218	135200	10988370	5860	5860	5860	5860	0
296	20231218	135100	10988370	5860	5860	5860	5860	0
297	20231218	135000	10988370	5860	5860	5860	5860	0
298	20231218	134900	10988370	5860	5860	5860	5860	0
299	20231218	134800	10988370	5860	5860	5860	5860	0
300	20231218	134700	10988370	5860	5860	5860	5860	0
301	20231218	134600	10988370	5860	5860	5860	5860	0
302	20231218	134500	10988370	5860	5860	5860	5860	1
303	20231218	134400	10982510	5860	5860	5860	5860	0
304	20231218	134300	10982510	5860	5860	5860	5860	0
305	20231218	134200	10982510	5860	5850	5860	5850	32
306	20231218	134100	10795020	5830	5830	5830	5830	0
307	20231218	134000	10795020	5830	5830	5830	5830	0
308	20231218	133900	10795020	5830	5830	5830	5830	0
309	20231218	133800	10795020	5830	5830	5830	5830	0
310	20231218	133700	10795020	5830	5830	5830	5830	0
311	20231218	133600	10795020	5830	5830	5830	5830	0
312	20231218	133500	10795020	5830	5830	5830	5830	0
313	20231218	133400	10795020	5830	5830	5830	5830	0
314	20231218	133300	10795020	5830	5830	5830	5830	0
315	20231218	133200	10795020	5830	5830	5830	5830	0
316	20231218	133100	10795020	5830	5830	5830	5830	0
317	20231218	133000	10795020	5830	5830	5830	5830	0
318	20231218	132900	10795020	5830	5830	5830	5830	0
319	20231218	132800	10795020	5830	5830	5830	5830	0
320	20231218	132700	10795020	5830	5840	5840	5830	8
321	20231218	132600	10748330	5850	5850	5850	5850	0
322	20231218	132500	10748330	5850	5850	5850	5850	176
323	20231218	132400	9718730	5850	5850	5850	5850	0
324	20231218	132300	9718730	5850	5850	5850	5850	0
325	20231218	132200	9718730	5850	5850	5850	5850	1
326	20231218	132100	9712880	5850	5850	5850	5850	0
327	20231218	132000	9712880	5850	5850	5850	5850	0
328	20231218	131900	9712880	5850	5850	5850	5850	0
329	20231218	131800	9712880	5850	5850	5850	5850	4
330	20231218	131700	9689480	5850	5850	5850	5850	85
331	20231218	131600	9192230	5850	5850	5850	5850	0
332	20231218	131500	9192230	5850	5850	5850	5850	0
333	20231218	131400	9192230	5850	5850	5850	5850	0
334	20231218	131300	9192230	5850	5850	5850	5850	0
335	20231218	131200	9192230	5850	5850	5850	5850	0
336	20231218	131100	9192230	5850	5850	5850	5850	0
337	20231218	131000	9192230	5850	5850	5850	5850	0
338	20231218	130900	9192230	5850	5850	5850	5850	0
339	20231218	130800	9192230	5850	5850	5850	5850	32
340	20231218	130700	9005030	5830	5830	5830	5830	0
341	20231218	130600	9005030	5830	5830	5830	5830	0
342	20231218	130500	9005030	5830	5830	5830	5830	0
343	20231218	130400	9005030	5830	5830	5830	5830	0
344	20231218	130300	9005030	5830	5830	5830	5830	0
345	20231218	130200	9005030	5830	5830	5830	5830	0
346	20231218	130100	9005030	5830	5830	5830	5830	0
347	20231218	130000	9005030	5830	5830	5830	5830	0
348	20231218	125900	9005030	5830	5830	5830	5830	0
349	20231218	125800	9005030	5830	5830	5830	5830	0
350	20231218	125700	9005030	5830	5830	5830	5830	0
351	20231218	125600	9005030	5830	5830	5830	5830	0
352	20231218	125500	9005030	5830	5830	5830	5830	0
353	20231218	125400	9005030	5830	5830	5830	5830	0
354	20231218	125300	9005030	5830	5830	5830	5830	1
355	20231218	125200	8999200	5860	5860	5860	5860	0
356	20231218	125100	8999200	5860	5860	5860	5860	32
357	20231218	125000	8811680	5850	5850	5850	5850	0
358	20231218	124900	8811680	5850	5850	5850	5850	0
359	20231218	124800	8811680	5850	5850	5850	5850	0
360	20231218	124700	8811680	5850	5850	5850	5850	0
361	20231218	124600	8811680	5850	5850	5850	5850	0
362	20231218	124500	8811680	5850	5850	5850	5850	0
363	20231218	124400	8811680	5850	5850	5850	5850	0
364	20231218	124300	8811680	5850	5850	5850	5850	0
365	20231218	124200	8811680	5850	5850	5850	5850	0
366	20231218	124100	8811680	5850	5850	5850	5850	0
367	20231218	124000	8811680	5850	5850	5850	5850	0
368	20231218	123900	8811680	5850	5850	5850	5850	0
369	20231218	123800	8811680	5850	5850	5850	5850	0
370	20231218	123700	8811680	5850	5850	5850	5850	100
371	20231218	123600	8226680	5860	5860	5860	5860	0
372	20231218	123500	8226680	5860	5860	5860	5860	0
373	20231218	123400	8226680	5860	5860	5860	5860	32
374	20231218	123300	8039160	5860	5860	5860	5860	0
375	20231218	123200	8039160	5860	5860	5860	5860	0
376	20231218	123100	8039160	5860	5860	5860	5860	0
377	20231218	123000	8039160	5860	5860	5860	5860	0
378	20231218	122900	8039160	5860	5860	5860	5860	0
379	20231218	122800	8039160	5860	5860	5860	5860	0
380	20231218	122700	8039160	5860	5860	5860	5860	0
381	20231218	122600	8039160	5860	5860	5860	5860	0
382	20231218	122500	8039160	5860	5860	5860	5860	0
383	20231218	122400	8039160	5860	5860	5860	5860	0
384	20231218	122300	8039160	5860	5860	5860	5860	0
385	20231218	122200	8039160	5860	5860	5860	5860	0
386	20231218	122100	8039160	5860	5860	5860	5860	0
387	20231218	122000	8039160	5860	5860	5860	5860	0
388	20231218	121900	8039160	5860	5860	5860	5860	0
389	20231218	121800	8039160	5860	5860	5860	5860	0
390	20231218	121700	8039160	5860	5860	5860	5860	32
391	20231218	121600	7851640	5860	5860	5860	5860	0
392	20231218	121500	7851640	5860	5860	5860	5860	0
393	20231218	121400	7851640	5860	5860	5860	5860	0
394	20231218	121300	7851640	5860	5860	5860	5860	0
395	20231218	121200	7851640	5860	5860	5860	5860	50
396	20231218	121100	7558640	5860	5860	5860	5860	0
397	20231218	121000	7558640	5860	5860	5860	5860	0
398	20231218	120900	7558640	5860	5860	5860	5860	0
399	20231218	120800	7558640	5860	5860	5860	5860	0
400	20231218	120700	7558640	5860	5860	5860	5860	0
401	20231218	120600	7558640	5860	5860	5860	5860	0
402	20231218	120500	7558640	5860	5860	5860	5860	0
403	20231218	120400	7558640	5860	5860	5860	5860	0
404	20231218	120300	7558640	5860	5860	5860	5860	0
405	20231218	120200	7558640	5860	5860	5860	5860	0
406	20231218	120100	7558640	5860	5860	5860	5860	0
407	20231218	120000	7558640	5860	5860	5860	5860	33
408	20231218	115900	7365260	5860	5860	5860	5860	0
409	20231218	115800	7365260	5860	5860	5860	5860	0
410	20231218	115700	7365260	5860	5860	5860	5860	0
411	20231218	115600	7365260	5860	5860	5860	5860	0
412	20231218	115500	7365260	5860	5860	5860	5860	0
413	20231218	115400	7365260	5860	5860	5860	5860	0
414	20231218	115300	7365260	5860	5860	5860	5860	2
415	20231218	115200	7353540	5860	5860	5860	5860	0
416	20231218	115100	7353540	5860	5860	5860	5860	0
417	20231218	115000	7353540	5860	5860	5860	5860	0
418	20231218	114900	7353540	5860	5860	5860	5860	0
419	20231218	114800	7353540	5860	5860	5860	5860	0
420	20231218	114700	7353540	5860	5860	5860	5860	0
421	20231218	114600	7353540	5860	5860	5860	5860	0
422	20231218	114500	7353540	5860	5860	5860	5860	0
423	20231218	114400	7353540	5860	5860	5860	5860	0
424	20231218	114300	7353540	5860	5860	5860	5860	32
425	20231218	114200	7166020	5860	5860	5860	5860	0
426	20231218	114100	7166020	5860	5860	5860	5860	0
427	20231218	114000	7166020	5860	5860	5860	5860	0
428	20231218	113900	7166020	5860	5860	5860	5860	0
429	20231218	113800	7166020	5860	5860	5860	5860	0
430	20231218	113700	7166020	5860	5860	5860	5860	0
431	20231218	113600	7166020	5860	5860	5860	5860	0
432	20231218	113500	7166020	5860	5860	5860	5860	200
433	20231218	113400	5994020	5860	5860	5860	5860	0
434	20231218	113300	5994020	5860	5860	5860	5860	0
435	20231218	113200	5994020	5860	5860	5860	5860	0
436	20231218	113100	5994020	5860	5860	5860	5860	0
437	20231218	113000	5994020	5860	5860	5860	5860	0
438	20231218	112900	5994020	5860	5860	5860	5860	0
439	20231218	112800	5994020	5860	5860	5860	5860	0
440	20231218	112700	5994020	5860	5860	5860	5860	0
441	20231218	112600	5994020	5860	5860	5860	5860	32
442	20231218	112500	5806500	5860	5860	5860	5860	0
443	20231218	112400	5806500	5860	5860	5860	5860	0
444	20231218	112300	5806500	5860	5860	5860	5860	0
445	20231218	112200	5806500	5860	5860	5860	5860	0
446	20231218	112100	5806500	5860	5860	5860	5860	1
447	20231218	112000	5800640	5860	5860	5860	5860	0
448	20231218	111900	5800640	5860	5860	5860	5860	1
449	20231218	111800	5794780	5810	5810	5810	5810	0
450	20231218	111700	5794780	5810	5810	5810	5810	0
451	20231218	111600	5794780	5810	5850	5850	5810	140
452	20231218	111500	4979620	5860	5860	5860	5860	0
453	20231218	111400	4979620	5860	5860	5860	5860	0
454	20231218	111300	4979620	5860	5860	5860	5860	0
455	20231218	111200	4979620	5860	5860	5860	5860	0
456	20231218	111100	4979620	5860	5860	5860	5860	0
457	20231218	111000	4979620	5860	5860	5860	5860	0
458	20231218	110900	4979620	5860	5860	5860	5860	32
459	20231218	110800	4792100	5840	5840	5840	5840	0
460	20231218	110700	4792100	5840	5840	5840	5840	1
461	20231218	110600	4786260	5840	5840	5840	5840	0
462	20231218	110500	4786260	5840	5840	5840	5840	0
463	20231218	110400	4786260	5840	5840	5840	5840	0
464	20231218	110300	4786260	5840	5840	5840	5840	0
465	20231218	110200	4786260	5840	5840	5840	5840	0
466	20231218	110100	4786260	5840	5840	5840	5840	0
467	20231218	110000	4786260	5840	5840	5840	5840	0
468	20231218	105900	4786260	5840	5840	5840	5840	0
469	20231218	105800	4786260	5840	5840	5840	5840	0
470	20231218	105700	4786260	5840	5840	5840	5840	0
471	20231218	105600	4786260	5840	5840	5840	5840	0
472	20231218	105500	4786260	5840	5840	5840	5840	0
473	20231218	105400	4786260	5840	5850	5850	5840	5
474	20231218	105300	4757050	5870	5870	5870	5870	0
475	20231218	105200	4757050	5870	5850	5870	5850	32
476	20231218	105100	4569290	5840	5840	5840	5840	0
477	20231218	105000	4569290	5840	5840	5840	5840	0
478	20231218	104900	4569290	5840	5840	5840	5840	0
479	20231218	104800	4569290	5840	5840	5840	5840	1
480	20231218	104700	4563450	5850	5850	5850	5850	0
481	20231218	104600	4563450	5850	5850	5850	5850	0
482	20231218	104500	4563450	5850	5850	5850	5850	0
483	20231218	104400	4563450	5850	5850	5850	5850	0
484	20231218	104300	4563450	5850	5850	5850	5850	0
485	20231218	104200	4563450	5850	5850	5850	5850	0
486	20231218	104100	4563450	5850	5850	5850	5850	0
487	20231218	104000	4563450	5850	5850	5850	5850	0
488	20231218	103900	4563450	5850	5850	5850	5850	0
489	20231218	103800	4563450	5850	5850	5850	5850	0
490	20231218	103700	4563450	5850	5850	5850	5850	0
491	20231218	103600	4563450	5850	5850	5850	5850	0
492	20231218	103500	4563450	5850	5850	5850	5850	34
493	20231218	103400	4364550	5850	5850	5850	5850	0
494	20231218	103300	4364550	5850	5850	5850	5850	0
495	20231218	103200	4364550	5850	5850	5850	5850	1
496	20231218	103100	4358700	5860	5860	5860	5860	0
497	20231218	103000	4358700	5860	5860	5860	5860	0
498	20231218	102900	4358700	5860	5860	5860	5860	0
499	20231218	102800	4358700	5860	5860	5860	5860	0
500	20231218	102700	4358700	5860	5860	5860	5860	0
501	20231218	102600	4358700	5860	5860	5860	5860	0
502	20231218	102500	4358700	5860	5860	5860	5860	0
503	20231218	102400	4358700	5860	5860	5860	5860	0
504	20231218	102300	4358700	5860	5860	5860	5860	0
505	20231218	102200	4358700	5860	5860	5860	5860	0
506	20231218	102100	4358700	5860	5860	5860	5860	6
507	20231218	102000	4323540	5860	5860	5860	5860	0
508	20231218	101900	4323540	5860	5860	5860	5860	0
509	20231218	101800	4323540	5860	5860	5860	5860	34
510	20231218	101700	4124300	5860	5860	5860	5860	0
511	20231218	101600	4124300	5860	5860	5860	5860	0
512	20231218	101500	4124300	5860	5860	5860	5860	0
513	20231218	101400	4124300	5860	5860	5860	5860	0
514	20231218	101300	4124300	5860	5860	5860	5860	0
515	20231218	101200	4124300	5860	5860	5860	5860	0
516	20231218	101100	4124300	5860	5860	5860	5860	0
517	20231218	101000	4124300	5860	5860	5860	5860	0
518	20231218	100900	4124300	5860	5860	5860	5860	0
519	20231218	100800	4124300	5860	5860	5860	5860	0
520	20231218	100700	4124300	5860	5860	5860	5860	0
521	20231218	100600	4124300	5860	5860	5860	5860	0
522	20231218	100500	4124300	5860	5860	5860	5860	0
523	20231218	100400	4124300	5860	5860	5860	5860	0
524	20231218	100300	4124300	5860	5860	5860	5860	0
525	20231218	100200	4124300	5860	5860	5860	5860	0
526	20231218	100100	4124300	5860	5860	5860	5860	33
527	20231218	100000	3930920	5840	5840	5840	5840	0
528	20231218	095900	3930920	5840	5840	5840	5840	0
529	20231218	095800	3930920	5840	5840	5840	5840	0
530	20231218	095700	3930920	5840	5840	5840	5840	0
531	20231218	095600	3930920	5840	5840	5840	5840	0
532	20231218	095500	3930920	5840	5840	5840	5840	0
533	20231218	095400	3930920	5840	5840	5840	5840	0
534	20231218	095300	3930920	5840	5840	5840	5840	0
535	20231218	095200	3930920	5840	5840	5840	5840	16
536	20231218	095100	3837480	5860	5860	5860	5860	0
537	20231218	095000	3837480	5860	5860	5860	5860	1
538	20231218	094900	3831620	5860	5860	5860	5860	0
539	20231218	094800	3831620	5860	5860	5860	5860	0
540	20231218	094700	3831620	5860	5860	5860	5860	10
541	20231218	094600	3773020	5860	5860	5860	5860	0
542	20231218	094500	3773020	5860	5860	5860	5860	1
543	20231218	094400	3767160	5860	5850	5860	5850	34
544	20231218	094300	3568040	5860	5860	5860	5860	0
545	20231218	094200	3568040	5860	5860	5860	5860	0
546	20231218	094100	3568040	5860	5860	5860	5860	0
547	20231218	094000	3568040	5860	5860	5860	5860	0
548	20231218	093900	3568040	5860	5860	5860	5860	0
549	20231218	093800	3568040	5860	5860	5860	5860	0
550	20231218	093700	3568040	5860	5860	5860	5860	0
551	20231218	093600	3568040	5860	5860	5860	5860	0
552	20231218	093500	3568040	5860	5860	5860	5860	0
553	20231218	093400	3568040	5860	5860	5860	5860	0
554	20231218	093300	3568040	5860	5860	5860	5860	0
555	20231218	093200	3568040	5860	5860	5860	5860	500
556	20231218	093100	638040	5860	5860	5860	5860	0
557	20231218	093000	638040	5860	5860	5860	5860	1
558	20231218	092900	632180	5860	5860	5860	5860	0
559	20231218	092800	632180	5860	5860	5860	5860	0
560	20231218	092700	632180	5860	5850	5860	5850	33
561	20231218	092600	439060	5850	5850	5850	5850	1
562	20231218	092500	433210	5840	5840	5840	5840	0
563	20231218	092400	433210	5840	5840	5840	5840	0
564	20231218	092300	433210	5840	5840	5840	5840	0
565	20231218	092200	433210	5840	5840	5840	5840	18
566	20231218	092100	328090	5850	5850	5850	5850	0
567	20231218	092000	328090	5850	5850	5850	5850	0
568	20231218	091900	328090	5850	5850	5850	5850	0
569	20231218	091800	328090	5850	5850	5850	5850	0
570	20231218	091700	328090	5850	5850	5850	5850	0
571	20231218	091600	328090	5850	5850	5850	5850	1
572	20231218	091500	322240	5840	5840	5840	5840	0
573	20231218	091400	322240	5840	5840	5840	5840	1
574	20231218	091300	316400	5850	5850	5850	5850	0
575	20231218	091200	316400	5850	5850	5850	5850	1
576	20231218	091100	310550	5860	5860	5860	5860	0
577	20231218	091000	310550	5860	5860	5860	5860	0
578	20231218	090900	310550	5860	5860	5860	5860	0
579	20231218	090800	310550	5860	5860	5860	5860	0
580	20231218	090700	310550	5860	5860	5860	5860	0
581	20231218	090600	310550	5860	5860	5860	5860	1
582	20231218	090500	304690	5860	5860	5860	5860	13
583	20231218	090400	228510	5860	5860	5860	5860	0
584	20231218	090300	228510	5860	5860	5860	5860	0
585	20231218	090200	228510	5860	5860	5860	5860	0
586	20231218	090100	228510	5860	5860	5860	5860	1
587	20231218	090000	222650	5840	5860	5860	5840	38