KissMeData/001420/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	45616425	5000	5000	5000	5000	62
3	20231222	183300	45616425	5000	5000	5000	5000	0
4	20231222	183200	45616425	5000	5000	5000	5000	0
5	20231222	183100	45616425	5000	5000	5000	5000	0
6	20231222	183000	45616425	5000	5000	5000	5000	0
7	20231222	182900	45616425	5000	5000	5000	5000	0
8	20231222	182800	45616425	5000	5000	5000	5000	0
9	20231222	182700	45616425	5000	5000	5000	5000	0
10	20231222	182600	45616425	5000	5000	5000	5000	0
11	20231222	182500	45616425	5000	5000	5000	5000	0
12	20231222	182400	45616425	5000	5000	5000	5000	0
13	20231222	182300	45616425	5000	5000	5000	5000	0
14	20231222	182200	45616425	5000	5000	5000	5000	0
15	20231222	182100	45616425	5000	5000	5000	5000	0
16	20231222	182000	45616425	5000	5000	5000	5000	0
17	20231222	181900	45616425	5000	5000	5000	5000	0
18	20231222	181800	45616425	5000	5000	5000	5000	0
19	20231222	181700	45616425	5000	5000	5000	5000	0
20	20231222	181600	45616425	5000	5000	5000	5000	0
21	20231222	181500	45616425	5000	5000	5000	5000	0
22	20231222	181400	45616425	5000	5000	5000	5000	0
23	20231222	181300	45616425	5000	5000	5000	5000	0
24	20231222	181200	45616425	5000	5000	5000	5000	0
25	20231222	181100	45616425	5000	5000	5000	5000	0
26	20231222	181000	45616425	5000	5000	5000	5000	0
27	20231222	180900	45616425	5000	5000	5000	5000	0
28	20231222	180800	45616425	5000	5000	5000	5000	0
29	20231222	180700	45616425	5000	5000	5000	5000	0
30	20231222	180600	45616425	5000	5000	5000	5000	0
31	20231222	180500	45616425	5000	5000	5000	5000	0
32	20231222	180400	45616425	5000	5000	5000	5000	62
33	20231222	180300	45616425	5000	5000	5000	5000	0
34	20231222	180200	45616425	5000	5000	5000	5000	0
35	20231222	180100	45616425	5000	5000	5000	5000	0
36	20231222	180000	45616425	5000	5000	5000	5000	0
37	20231222	175900	45616425	5000	5000	5000	5000	0
38	20231222	175800	45616425	5000	5000	5000	5000	0
39	20231222	175700	45616425	5000	5000	5000	5000	0
40	20231222	175600	45616425	5000	5000	5000	5000	0
41	20231222	175500	45616425	5000	5000	5000	5000	0
42	20231222	175400	45616425	5000	5000	5000	5000	0
43	20231222	175300	45616425	5000	5000	5000	5000	0
44	20231222	175200	45616425	5000	5000	5000	5000	0
45	20231222	175100	45616425	5000	5000	5000	5000	0
46	20231222	175000	45616425	5000	5000	5000	5000	0
47	20231222	174900	45616425	5000	5000	5000	5000	0
48	20231222	174800	45616425	5000	5000	5000	5000	0
49	20231222	174700	45616425	5000	5000	5000	5000	0
50	20231222	174600	45616425	5000	5000	5000	5000	0
51	20231222	174500	45616425	5000	5000	5000	5000	0
52	20231222	174400	45616425	5000	5000	5000	5000	0
53	20231222	174300	45616425	5000	5000	5000	5000	0
54	20231222	174200	45616425	5000	5000	5000	5000	0
55	20231222	174100	45616425	5000	5000	5000	5000	0
56	20231222	174000	45616425	5000	5000	5000	5000	0
57	20231222	173900	45616425	5000	5000	5000	5000	0
58	20231222	173800	45616425	5000	5000	5000	5000	0
59	20231222	173700	45616425	5000	5000	5000	5000	0
60	20231222	173600	45616425	5000	5000	5000	5000	0
61	20231222	173500	45616425	5000	5000	5000	5000	0
62	20231222	173400	45616425	5000	5000	5000	5000	62
63	20231222	173300	45616425	5000	5000	5000	5000	0
64	20231222	173200	45616425	5000	5000	5000	5000	0
65	20231222	173100	45616425	5000	5000	5000	5000	0
66	20231222	173000	45616425	5000	5000	5000	5000	0
67	20231222	172900	45616425	5000	5000	5000	5000	0
68	20231222	172800	45616425	5000	5000	5000	5000	0
69	20231222	172700	45616425	5000	5000	5000	5000	0
70	20231222	172600	45616425	5000	5000	5000	5000	0
71	20231222	172500	45616425	5000	5000	5000	5000	0
72	20231222	172400	45616425	5000	5000	5000	5000	0
73	20231222	172300	45616425	5000	5000	5000	5000	0
74	20231222	172200	45616425	5000	5000	5000	5000	0
75	20231222	172100	45616425	5000	5000	5000	5000	0
76	20231222	172000	45616425	5000	5000	5000	5000	0
77	20231222	171900	45616425	5000	5000	5000	5000	0
78	20231222	171800	45616425	5000	5000	5000	5000	0
79	20231222	171700	45616425	5000	5000	5000	5000	0
80	20231222	171600	45616425	5000	5000	5000	5000	0
81	20231222	171500	45616425	5000	5000	5000	5000	0
82	20231222	171400	45616425	5000	5000	5000	5000	0
83	20231222	171300	45616425	5000	5000	5000	5000	0
84	20231222	171200	45616425	5000	5000	5000	5000	0
85	20231222	171100	45616425	5000	5000	5000	5000	0
86	20231222	171000	45616425	5000	5000	5000	5000	0
87	20231222	170900	45616425	5000	5000	5000	5000	0
88	20231222	170800	45616425	5000	5000	5000	5000	0
89	20231222	170700	45616425	5000	5000	5000	5000	0
90	20231222	170600	45616425	5000	5000	5000	5000	0
91	20231222	170500	45616425	5000	5000	5000	5000	0
92	20231222	170400	45616425	5000	5000	5000	5000	62
93	20231222	170300	45616425	5000	5000	5000	5000	0
94	20231222	170200	45616425	5000	5000	5000	5000	0
95	20231222	170100	45616425	5000	5000	5000	5000	0
96	20231222	170000	45616425	5000	5000	5000	5000	0
97	20231222	165900	45616425	5000	5000	5000	5000	0
98	20231222	165800	45616425	5000	5000	5000	5000	0
99	20231222	165700	45616425	5000	5000	5000	5000	0
100	20231222	165600	45616425	5000	5000	5000	5000	0
101	20231222	165500	45616425	5000	5000	5000	5000	0
102	20231222	165400	45616425	5000	5000	5000	5000	0
103	20231222	165300	45616425	5000	5000	5000	5000	0
104	20231222	165200	45616425	5000	5000	5000	5000	0
105	20231222	165100	45616425	5000	5000	5000	5000	0
106	20231222	165000	45616425	5000	5000	5000	5000	0
107	20231222	164900	45616425	5000	5000	5000	5000	0
108	20231222	164800	45616425	5000	5000	5000	5000	0
109	20231222	164700	45616425	5000	5000	5000	5000	0
110	20231222	164600	45616425	5000	5000	5000	5000	0
111	20231222	164500	45616425	5000	5000	5000	5000	0
112	20231222	164400	45616425	5000	5000	5000	5000	0
113	20231222	164300	45616425	5000	5000	5000	5000	0
114	20231222	164200	45616425	5000	5000	5000	5000	0
115	20231222	164100	45616425	5000	5000	5000	5000	0
116	20231222	164000	45616425	5000	5000	5000	5000	0
117	20231222	163900	45616425	5000	5000	5000	5000	0
118	20231222	163800	45616425	5000	5000	5000	5000	0
119	20231222	163700	45616425	5000	5000	5000	5000	0
120	20231222	163600	45616425	5000	5000	5000	5000	0
121	20231222	163500	45616425	5000	5000	5000	5000	0
122	20231222	163400	45616425	5000	5000	5000	5000	62
123	20231222	163300	45616425	5000	5000	5000	5000	0
124	20231222	163200	45616425	5000	5000	5000	5000	0
125	20231222	163100	45616425	5000	5000	5000	5000	0
126	20231222	163000	45616425	5000	5000	5000	5000	0
127	20231222	162900	45616425	5000	5000	5000	5000	0
128	20231222	162800	45616425	5000	5000	5000	5000	0
129	20231222	162700	45616425	5000	5000	5000	5000	0
130	20231222	162600	45616425	5000	5000	5000	5000	0
131	20231222	162500	45616425	5000	5000	5000	5000	0
132	20231222	162400	45616425	5000	5000	5000	5000	0
133	20231222	162300	45616425	5000	5000	5000	5000	0
134	20231222	162200	45616425	5000	5000	5000	5000	0
135	20231222	162100	45616425	5000	5000	5000	5000	0
136	20231222	162000	45616425	5000	5000	5000	5000	0
137	20231222	161900	45616425	5000	5000	5000	5000	0
138	20231222	161800	45616425	5000	5000	5000	5000	0
139	20231222	161700	45616425	5000	5000	5000	5000	0
140	20231222	161600	45616425	5000	5000	5000	5000	0
141	20231222	161500	45616425	5000	5000	5000	5000	0
142	20231222	161400	45616425	5000	5000	5000	5000	0
143	20231222	161300	45616425	5000	5000	5000	5000	0
144	20231222	161200	45616425	5000	5000	5000	5000	0
145	20231222	161100	45616425	5000	5000	5000	5000	0
146	20231222	161000	45616425	5000	5000	5000	5000	0
147	20231222	160900	45616425	5000	5000	5000	5000	0
148	20231222	160800	45616425	5000	5000	5000	5000	0
149	20231222	160700	45616425	5000	5000	5000	5000	0
150	20231222	160600	45616425	5000	5000	5000	5000	0
151	20231222	160500	45616425	5000	5000	5000	5000	0
152	20231222	160400	45616425	5000	5000	5000	5000	62
153	20231222	160300	45616425	5000	5000	5000	5000	0
154	20231222	160200	45616425	5000	5000	5000	5000	0
155	20231222	160100	45616425	5000	5000	5000	5000	0
156	20231222	160000	45616425	5000	5000	5000	5000	0
157	20231222	155900	45616425	5000	5000	5000	5000	0
158	20231222	155800	45616425	5000	5000	5000	5000	0
159	20231222	155700	45616425	5000	5000	5000	5000	0
160	20231222	155600	45616425	5000	5000	5000	5000	0
161	20231222	155500	45616425	5000	5000	5000	5000	0
162	20231222	155400	45616425	5000	5000	5000	5000	0
163	20231222	155300	45616425	5000	5000	5000	5000	0
164	20231222	155200	45616425	5000	5000	5000	5000	0
165	20231222	155100	45616425	5000	5000	5000	5000	0
166	20231222	155000	45616425	5000	5000	5000	5000	0
167	20231222	154900	45616425	5000	5000	5000	5000	0
168	20231222	154800	45616425	5000	5000	5000	5000	0
169	20231222	154700	45616425	5000	5000	5000	5000	0
170	20231222	154600	45616425	5000	5000	5000	5000	0
171	20231222	154500	45616425	5000	5000	5000	5000	0
172	20231222	154400	45616425	5000	5000	5000	5000	0
173	20231222	154300	45616425	5000	5000	5000	5000	0
174	20231222	154200	45616425	5000	5000	5000	5000	0
175	20231222	154100	45616425	5000	5000	5000	5000	0
176	20231222	154000	45616425	5000	5000	5000	5000	0
177	20231222	153900	45616425	5000	5000	5000	5000	0
178	20231222	153800	45616425	5000	5000	5000	5000	0
179	20231222	153700	45616425	5000	5000	5000	5000	0
180	20231222	153600	45616425	5000	5000	5000	5000	0
181	20231222	153500	45616425	5000	5000	5000	5000	0
182	20231222	153400	45616425	5000	5000	5000	5000	62
183	20231222	153300	45616425	5000	5000	5000	5000	0
184	20231222	153200	45616425	5000	5000	5000	5000	0
185	20231222	153100	45616425	5000	5000	5000	5000	0
186	20231222	153000	45616425	5000	5000	5000	5000	62
187	20231222	152900	45306425	4995	4995	4995	4995	0
188	20231222	152800	45306425	4995	4995	4995	4995	0
189	20231222	152700	45306425	4995	4995	4995	4995	0
190	20231222	152600	45306425	4995	4995	4995	4995	0
191	20231222	152500	45306425	4995	4995	4995	4995	0
192	20231222	152400	45306425	4995	4995	4995	4995	0
193	20231222	152300	45306425	4995	4995	4995	4995	0
194	20231222	152200	45306425	4995	4995	4995	4995	0
195	20231222	152100	45306425	4995	4995	4995	4995	0
196	20231222	152000	45306425	4995	4995	4995	4995	0
197	20231222	151900	45306425	4995	4995	4995	4995	28
198	20231222	151800	45166565	4995	4995	4995	4995	0
199	20231222	151700	45166565	4995	4995	4995	4995	0
200	20231222	151600	45166565	4995	4995	4995	4995	0
201	20231222	151500	45166565	4995	4995	4995	4995	0
202	20231222	151400	45166565	4995	4995	4995	4995	0
203	20231222	151300	45166565	4995	4995	4995	4995	0
204	20231222	151200	45166565	4995	4995	4995	4995	0
205	20231222	151100	45166565	4995	4995	4995	4995	0
206	20231222	151000	45166565	4995	4995	4995	4995	0
207	20231222	150900	45166565	4995	4995	4995	4995	1
208	20231222	150800	45161570	4995	5000	5000	4995	23
209	20231222	150700	45046575	4995	4995	4995	4995	1
210	20231222	150600	45041580	4995	4995	4995	4995	0
211	20231222	150500	45041580	4995	4995	4995	4995	0
212	20231222	150400	45041580	4995	4995	4995	4995	1
213	20231222	150300	45036585	4995	4995	4995	4995	1
214	20231222	150200	45031590	4995	4995	4995	4995	1
215	20231222	150100	45026595	5000	4975	5000	4975	60
216	20231222	150000	44727510	4985	4985	4985	4985	0
217	20231222	145900	44727510	4985	4985	4985	4985	0
218	20231222	145800	44727510	4985	4985	4985	4985	0
219	20231222	145700	44727510	4985	4985	4985	4985	0
220	20231222	145600	44727510	4985	4985	4985	4985	0
221	20231222	145500	44727510	4985	4985	4985	4985	0
222	20231222	145400	44727510	4985	4985	4985	4985	1
223	20231222	145300	44722525	4980	4980	4980	4980	0
224	20231222	145200	44722525	4980	4980	4980	4980	0
225	20231222	145100	44722525	4980	4980	4980	4980	0
226	20231222	145000	44722525	4980	4980	4980	4980	0
227	20231222	144900	44722525	4980	4990	4990	4980	5
228	20231222	144800	44697615	4980	4980	4980	4980	0
229	20231222	144700	44697615	4980	4980	4980	4980	0
230	20231222	144600	44697615	4980	4960	4980	4960	18
231	20231222	144500	44608315	4960	4960	4960	4960	0
232	20231222	144400	44608315	4960	4950	4960	4950	256
233	20231222	144300	43340045	4950	4950	4950	4950	6
234	20231222	144200	43310345	4950	4950	4950	4950	29
235	20231222	144100	43166795	4950	4950	4950	4950	5
236	20231222	144000	43142045	4950	4950	4950	4950	0
237	20231222	143900	43142045	4950	4950	4950	4950	4
238	20231222	143800	43122245	4910	4910	4910	4910	0
239	20231222	143700	43122245	4910	4910	4910	4910	0
240	20231222	143600	43122245	4910	4910	4910	4910	0
241	20231222	143500	43122245	4910	4950	4950	4910	615
242	20231222	143400	40095100	5000	5000	5000	5000	0
243	20231222	143300	40095100	5000	5000	5000	5000	0
244	20231222	143200	40095100	5000	5000	5000	5000	0
245	20231222	143100	40095100	5000	5000	5000	5000	0
246	20231222	143000	40095100	5000	5000	5000	5000	0
247	20231222	142900	40095100	5000	5000	5000	5000	0
248	20231222	142800	40095100	5000	5000	5000	5000	0
249	20231222	142700	40095100	5000	5000	5000	5000	0
250	20231222	142600	40095100	5000	5000	5000	5000	0
251	20231222	142500	40095100	5000	5000	5000	5000	0
252	20231222	142400	40095100	5000	5000	5000	5000	0
253	20231222	142300	40095100	5000	5000	5000	5000	0
254	20231222	142200	40095100	5000	5000	5000	5000	0
255	20231222	142100	40095100	5000	5000	5000	5000	0
256	20231222	142000	40095100	5000	5000	5000	5000	0
257	20231222	141900	40095100	5000	5000	5000	5000	0
258	20231222	141800	40095100	5000	5000	5000	5000	0
259	20231222	141700	40095100	5000	5000	5000	5000	0
260	20231222	141600	40095100	5000	5000	5000	5000	0
261	20231222	141500	40095100	5000	5000	5000	5000	0
262	20231222	141400	40095100	5000	5000	5000	5000	0
263	20231222	141300	40095100	5000	5000	5000	5000	0
264	20231222	141200	40095100	5000	5000	5000	5000	0
265	20231222	141100	40095100	5000	5000	5000	5000	0
266	20231222	141000	40095100	5000	5000	5000	5000	0
267	20231222	140900	40095100	5000	5000	5000	5000	0
268	20231222	140800	40095100	5000	5000	5000	5000	0
269	20231222	140700	40095100	5000	5000	5000	5000	0
270	20231222	140600	40095100	5000	5000	5000	5000	0
271	20231222	140500	40095100	5000	5000	5000	5000	0
272	20231222	140400	40095100	5000	5000	5000	5000	0
273	20231222	140300	40095100	5000	5000	5000	5000	0
274	20231222	140200	40095100	5000	5000	5000	5000	0
275	20231222	140100	40095100	5000	5000	5000	5000	0
276	20231222	140000	40095100	5000	5000	5000	5000	0
277	20231222	135900	40095100	5000	5000	5000	5000	0
278	20231222	135800	40095100	5000	5000	5000	5000	0
279	20231222	135700	40095100	5000	5000	5000	5000	0
280	20231222	135600	40095100	5000	5000	5000	5000	0
281	20231222	135500	40095100	5000	5000	5000	5000	0
282	20231222	135400	40095100	5000	5000	5000	5000	0
283	20231222	135300	40095100	5000	5000	5000	5000	0
284	20231222	135200	40095100	5000	5000	5000	5000	0
285	20231222	135100	40095100	5000	5000	5000	5000	0
286	20231222	135000	40095100	5000	5000	5000	5000	0
287	20231222	134900	40095100	5000	5000	5000	5000	0
288	20231222	134800	40095100	5000	5000	5000	5000	0
289	20231222	134700	40095100	5000	5000	5000	5000	0
290	20231222	134600	40095100	5000	5000	5000	5000	0
291	20231222	134500	40095100	5000	5000	5000	5000	0
292	20231222	134400	40095100	5000	5000	5000	5000	0
293	20231222	134300	40095100	5000	5000	5000	5000	0
294	20231222	134200	40095100	5000	5000	5000	5000	0
295	20231222	134100	40095100	5000	5000	5000	5000	0
296	20231222	134000	40095100	5000	5000	5000	5000	0
297	20231222	133900	40095100	5000	5000	5000	5000	0
298	20231222	133800	40095100	5000	5000	5000	5000	0
299	20231222	133700	40095100	5000	5000	5000	5000	0
300	20231222	133600	40095100	5000	5000	5000	5000	0
301	20231222	133500	40095100	5000	5000	5000	5000	0
302	20231222	133400	40095100	5000	5000	5000	5000	0
303	20231222	133300	40095100	5000	5000	5000	5000	0
304	20231222	133200	40095100	5000	5000	5000	5000	0
305	20231222	133100	40095100	5000	5000	5000	5000	0
306	20231222	133000	40095100	5000	5000	5000	5000	0
307	20231222	132900	40095100	5000	5000	5000	5000	0
308	20231222	132800	40095100	5000	5000	5000	5000	0
309	20231222	132700	40095100	5000	5000	5000	5000	0
310	20231222	132600	40095100	5000	5000	5000	5000	0
311	20231222	132500	40095100	5000	5000	5000	5000	0
312	20231222	132400	40095100	5000	5000	5000	5000	0
313	20231222	132300	40095100	5000	5000	5000	5000	0
314	20231222	132200	40095100	5000	5000	5000	5000	0
315	20231222	132100	40095100	5000	5000	5000	5000	0
316	20231222	132000	40095100	5000	5000	5000	5000	0
317	20231222	131900	40095100	5000	5000	5000	5000	0
318	20231222	131800	40095100	5000	5000	5000	5000	0
319	20231222	131700	40095100	5000	5000	5000	5000	0
320	20231222	131600	40095100	5000	5000	5000	5000	0
321	20231222	131500	40095100	5000	5000	5000	5000	0
322	20231222	131400	40095100	5000	5000	5000	5000	0
323	20231222	131300	40095100	5000	5000	5000	5000	0
324	20231222	131200	40095100	5000	5000	5000	5000	0
325	20231222	131100	40095100	5000	5000	5000	5000	0
326	20231222	131000	40095100	5000	5000	5000	5000	0
327	20231222	130900	40095100	5000	4995	5000	4995	10
328	20231222	130800	40045105	5000	5000	5000	5000	0
329	20231222	130700	40045105	5000	5000	5000	5000	0
330	20231222	130600	40045105	5000	5000	5000	5000	0
331	20231222	130500	40045105	5000	5000	5000	5000	0
332	20231222	130400	40045105	5000	5000	5000	5000	0
333	20231222	130300	40045105	5000	5000	5000	5000	0
334	20231222	130200	40045105	5000	5000	5000	5000	0
335	20231222	130100	40045105	5000	5000	5000	5000	0
336	20231222	130000	40045105	5000	5000	5000	5000	0
337	20231222	125900	40045105	5000	5000	5000	5000	0
338	20231222	125800	40045105	5000	5000	5000	5000	0
339	20231222	125700	40045105	5000	5000	5000	5000	0
340	20231222	125600	40045105	5000	5000	5000	5000	0
341	20231222	125500	40045105	5000	5000	5000	5000	0
342	20231222	125400	40045105	5000	5000	5000	5000	0
343	20231222	125300	40045105	5000	5000	5000	5000	0
344	20231222	125200	40045105	5000	5000	5000	5000	0
345	20231222	125100	40045105	5000	5000	5000	5000	0
346	20231222	125000	40045105	5000	5000	5000	5000	0
347	20231222	124900	40045105	5000	5000	5000	5000	0
348	20231222	124800	40045105	5000	5000	5000	5000	0
349	20231222	124700	40045105	5000	5000	5000	5000	0
350	20231222	124600	40045105	5000	5000	5000	5000	0
351	20231222	124500	40045105	5000	5000	5000	5000	0
352	20231222	124400	40045105	5000	5000	5000	5000	0
353	20231222	124300	40045105	5000	5000	5000	5000	0
354	20231222	124200	40045105	5000	5000	5000	5000	0
355	20231222	124100	40045105	5000	5000	5000	5000	0
356	20231222	124000	40045105	5000	5000	5000	5000	0
357	20231222	123900	40045105	5000	5000	5000	5000	0
358	20231222	123800	40045105	5000	5000	5000	5000	0
359	20231222	123700	40045105	5000	5000	5000	5000	0
360	20231222	123600	40045105	5000	4990	5000	4990	7
361	20231222	123500	40010145	4990	4990	4990	4990	0
362	20231222	123400	40010145	4990	4990	4990	4990	0
363	20231222	123300	40010145	4990	4990	4990	4990	0
364	20231222	123200	40010145	4990	4990	4990	4990	0
365	20231222	123100	40010145	4990	4990	4990	4990	0
366	20231222	123000	40010145	4990	4990	4990	4990	0
367	20231222	122900	40010145	4990	4990	4990	4990	0
368	20231222	122800	40010145	4990	4990	4990	4990	0
369	20231222	122700	40010145	4990	4985	4990	4985	72
370	20231222	122600	39650915	4990	4990	4990	4990	0
371	20231222	122500	39650915	4990	4990	4990	4990	0
372	20231222	122400	39650915	4990	4990	4990	4990	0
373	20231222	122300	39650915	4990	4990	4990	4990	0
374	20231222	122200	39650915	4990	4990	4990	4990	0
375	20231222	122100	39650915	4990	4990	4990	4990	0
376	20231222	122000	39650915	4990	4990	4990	4990	0
377	20231222	121900	39650915	4990	4990	4990	4990	0
378	20231222	121800	39650915	4990	4990	4990	4990	0
379	20231222	121700	39650915	4990	4985	4990	4985	17
380	20231222	121600	39566160	4985	4985	4985	4985	0
381	20231222	121500	39566160	4985	4985	4985	4985	0
382	20231222	121400	39566160	4985	4985	4985	4985	0
383	20231222	121300	39566160	4985	4985	4985	4985	1
384	20231222	121200	39561175	5010	5010	5010	5010	0
385	20231222	121100	39561175	5010	5010	5010	5010	0
386	20231222	121000	39561175	5010	5010	5010	5010	0
387	20231222	120900	39561175	5010	5010	5010	5010	0
388	20231222	120800	39561175	5010	5010	5010	5010	0
389	20231222	120700	39561175	5010	5010	5010	5010	0
390	20231222	120600	39561175	5010	5010	5010	5010	0
391	20231222	120500	39561175	5010	5010	5010	5010	0
392	20231222	120400	39561175	5010	5010	5010	5010	0
393	20231222	120300	39561175	5010	5010	5010	5010	0
394	20231222	120200	39561175	5010	5010	5010	5010	0
395	20231222	120100	39561175	5010	5010	5010	5010	0
396	20231222	120000	39561175	5010	5010	5010	5010	0
397	20231222	115900	39561175	5010	5010	5010	5010	0
398	20231222	115800	39561175	5010	5010	5010	5010	0
399	20231222	115700	39561175	5010	5010	5010	5010	0
400	20231222	115600	39561175	5010	5010	5010	5010	0
401	20231222	115500	39561175	5010	5010	5010	5010	0
402	20231222	115400	39561175	5010	5010	5010	5010	0
403	20231222	115300	39561175	5010	5010	5010	5010	0
404	20231222	115200	39561175	5010	5010	5010	5010	0
405	20231222	115100	39561175	5010	5010	5010	5010	0
406	20231222	115000	39561175	5010	5010	5010	5010	0
407	20231222	114900	39561175	5010	5010	5010	5010	0
408	20231222	114800	39561175	5010	5010	5010	5010	0
409	20231222	114700	39561175	5010	5010	5010	5010	0
410	20231222	114600	39561175	5010	5010	5010	5010	0
411	20231222	114500	39561175	5010	5010	5010	5010	1
412	20231222	114400	39556165	5020	5020	5020	5020	0
413	20231222	114300	39556165	5020	5020	5020	5020	0
414	20231222	114200	39556165	5020	5020	5020	5020	0
415	20231222	114100	39556165	5020	5020	5020	5020	0
416	20231222	114000	39556165	5020	5020	5020	5020	0
417	20231222	113900	39556165	5020	5020	5020	5020	0
418	20231222	113800	39556165	5020	4990	5020	4990	21
419	20231222	113700	39450925	5040	5040	5040	5040	0
420	20231222	113600	39450925	5040	5040	5040	5040	0
421	20231222	113500	39450925	5040	5040	5040	5040	0
422	20231222	113400	39450925	5040	5040	5040	5040	0
423	20231222	113300	39450925	5040	5040	5040	5040	0
424	20231222	113200	39450925	5040	5040	5040	5040	0
425	20231222	113100	39450925	5040	5040	5040	5040	0
426	20231222	113000	39450925	5040	5040	5040	5040	0
427	20231222	112900	39450925	5040	5040	5040	5040	0
428	20231222	112800	39450925	5040	5040	5040	5040	0
429	20231222	112700	39450925	5040	5040	5040	5040	0
430	20231222	112600	39450925	5040	5040	5040	5040	0
431	20231222	112500	39450925	5040	5040	5040	5040	0
432	20231222	112400	39450925	5040	5040	5040	5040	0
433	20231222	112300	39450925	5040	5040	5040	5040	0
434	20231222	112200	39450925	5040	5040	5040	5040	0
435	20231222	112100	39450925	5040	5040	5040	5040	0
436	20231222	112000	39450925	5040	5040	5040	5040	0
437	20231222	111900	39450925	5040	5040	5040	5040	0
438	20231222	111800	39450925	5040	5040	5040	5040	0
439	20231222	111700	39450925	5040	5040	5040	5040	0
440	20231222	111600	39450925	5040	5040	5040	5040	0
441	20231222	111500	39450925	5040	5040	5040	5040	0
442	20231222	111400	39450925	5040	5040	5040	5040	0
443	20231222	111300	39450925	5040	5040	5040	5040	0
444	20231222	111200	39450925	5040	5040	5040	5040	0
445	20231222	111100	39450925	5040	5040	5040	5040	1
446	20231222	111000	39445885	5040	5040	5040	5040	0
447	20231222	110900	39445885	5040	5040	5040	5040	0
448	20231222	110800	39445885	5040	5040	5040	5040	0
449	20231222	110700	39445885	5040	5040	5040	5040	1
450	20231222	110600	39440845	5020	5020	5020	5020	0
451	20231222	110500	39440845	5020	5020	5020	5020	0
452	20231222	110400	39440845	5020	5020	5020	5020	0
453	20231222	110300	39440845	5020	5020	5020	5020	0
454	20231222	110200	39440845	5020	5020	5020	5020	0
455	20231222	110100	39440845	5020	5020	5020	5020	0
456	20231222	110000	39440845	5020	5020	5020	5020	0
457	20231222	105900	39440845	5020	5020	5020	5020	3
458	20231222	105800	39425785	4935	4940	4940	4935	380
459	20231222	105700	37550055	5050	5050	5050	5050	0
460	20231222	105600	37550055	5050	5050	5050	5050	0
461	20231222	105500	37550055	5050	5050	5050	5050	27
462	20231222	105400	37413705	5020	5020	5020	5020	8
463	20231222	105300	37373545	5050	5050	5050	5050	0
464	20231222	105200	37373545	5050	5050	5050	5050	0
465	20231222	105100	37373545	5050	5050	5050	5050	0
466	20231222	105000	37373545	5050	5050	5050	5050	0
467	20231222	104900	37373545	5050	5050	5050	5050	0
468	20231222	104800	37373545	5050	5050	5050	5050	0
469	20231222	104700	37373545	5050	5050	5050	5050	20
470	20231222	104600	37272545	5070	5070	5070	5070	0
471	20231222	104500	37272545	5070	5070	5070	5070	0
472	20231222	104400	37272545	5070	5070	5070	5070	0
473	20231222	104300	37272545	5070	5070	5070	5070	0
474	20231222	104200	37272545	5070	5070	5070	5070	0
475	20231222	104100	37272545	5070	5070	5070	5070	0
476	20231222	104000	37272545	5070	5070	5070	5070	0
477	20231222	103900	37272545	5070	5070	5070	5070	0
478	20231222	103800	37272545	5070	5070	5070	5070	0
479	20231222	103700	37272545	5070	5070	5070	5070	0
480	20231222	103600	37272545	5070	5070	5070	5070	0
481	20231222	103500	37272545	5070	4995	5070	4995	1052
482	20231222	103400	32017730	4985	4980	4985	4975	5403
483	20231222	103300	5089620	4985	4985	4985	4985	0
484	20231222	103200	5089620	4985	4985	4985	4985	0
485	20231222	103100	5089620	4985	4985	4985	4985	0
486	20231222	103000	5089620	4985	4985	4985	4985	0
487	20231222	102900	5089620	4985	4985	4985	4985	0
488	20231222	102800	5089620	4985	4985	4985	4985	0
489	20231222	102700	5089620	4985	4985	4985	4985	0
490	20231222	102600	5089620	4985	4985	4985	4985	0
491	20231222	102500	5089620	4985	4985	4985	4985	0
492	20231222	102400	5089620	4985	4985	4985	4985	0
493	20231222	102300	5089620	4985	4985	4985	4985	0
494	20231222	102200	5089620	4985	4985	4985	4985	0
495	20231222	102100	5089620	4985	4985	4985	4985	0
496	20231222	102000	5089620	4985	4985	4985	4985	0
497	20231222	101900	5089620	4985	4985	4985	4985	0
498	20231222	101800	5089620	4985	4985	4985	4985	0
499	20231222	101700	5089620	4985	4985	4985	4985	0
500	20231222	101600	5089620	4985	4985	4985	4985	0
501	20231222	101500	5089620	4985	4985	4985	4985	0
502	20231222	101400	5089620	4985	4985	4985	4985	0
503	20231222	101300	5089620	4985	4985	4985	4985	0
504	20231222	101200	5089620	4985	4985	4985	4985	0
505	20231222	101100	5089620	4985	4985	4985	4985	0
506	20231222	101000	5089620	4985	4985	4985	4985	0
507	20231222	100900	5089620	4985	4985	4985	4985	0
508	20231222	100800	5089620	4985	4985	4985	4985	0
509	20231222	100700	5089620	4985	4985	4985	4985	0
510	20231222	100600	5089620	4985	4985	4985	4985	0
511	20231222	100500	5089620	4985	4985	4985	4985	0
512	20231222	100400	5089620	4985	4985	4985	4985	0
513	20231222	100300	5089620	4985	4985	4985	4985	0
514	20231222	100200	5089620	4985	4985	4985	4985	0
515	20231222	100100	5089620	4985	4985	4985	4985	0
516	20231222	100000	5089620	4985	4985	4985	4985	1000
517	20231222	095900	104620	4985	4985	4985	4985	0
518	20231222	095800	104620	4985	4985	4985	4985	0
519	20231222	095700	104620	4985	4985	4985	4985	1
520	20231222	095600	99635	4920	4920	4920	4920	0
521	20231222	095500	99635	4920	4920	4920	4920	1
522	20231222	095400	94715	4985	4985	4985	4985	0
523	20231222	095300	94715	4985	4985	4985	4985	0
524	20231222	095200	94715	4985	4985	4985	4985	0
525	20231222	095100	94715	4985	4985	4985	4985	0
526	20231222	095000	94715	4985	4985	4985	4985	0
527	20231222	094900	94715	4985	4985	4985	4985	0
528	20231222	094800	94715	4985	4985	4985	4985	0
529	20231222	094700	94715	4985	4985	4985	4985	2
530	20231222	094600	84745	4985	4985	4985	4985	0
531	20231222	094500	84745	4985	4985	4985	4985	0
532	20231222	094400	84745	4985	4985	4985	4985	0
533	20231222	094300	84745	4985	4985	4985	4985	2
534	20231222	094200	74775	4985	4985	4985	4985	0
535	20231222	094100	74775	4985	4985	4985	4985	5
536	20231222	094000	49850	4985	4985	4985	4985	0
537	20231222	093900	49850	4985	4985	4985	4985	0
538	20231222	093800	49850	4985	4985	4985	4985	0
539	20231222	093700	49850	4985	4985	4985	4985	0
540	20231222	093600	49850	4985	4985	4985	4985	0
541	20231222	093500	49850	4985	4985	4985	4985	0
542	20231222	093400	49850	4985	4985	4985	4985	0
543	20231222	093300	49850	4985	4985	4985	4985	0
544	20231222	093200	49850	4985	4985	4985	4985	0
545	20231222	093100	49850	4985	4985	4985	4985	0
546	20231222	093000	49850	4985	4985	4985	4985	0
547	20231222	092900	49850	4985	4985	4985	4985	0
548	20231222	092800	49850	4985	4985	4985	4985	0
549	20231222	092700	49850	4985	4985	4985	4985	0
550	20231222	092600	49850	4985	4985	4985	4985	0
551	20231222	092500	49850	4985	4985	4985	4985	0
552	20231222	092400	49850	4985	4985	4985	4985	0
553	20231222	092300	49850	4985	4985	4985	4985	0
554	20231222	092200	49850	4985	4985	4985	4985	0
555	20231222	092100	49850	4985	4985	4985	4985	0
556	20231222	092000	49850	4985	4985	4985	4985	0
557	20231222	091900	49850	4985	4985	4985	4985	0
558	20231222	091800	49850	4985	4985	4985	4985	0
559	20231222	091700	49850	4985	4985	4985	4985	0
560	20231222	091600	49850	4985	4985	4985	4985	0
561	20231222	091500	49850	4985	4985	4985	4985	0
562	20231222	091400	49850	4985	4985	4985	4985	0
563	20231222	091300	49850	4985	4985	4985	4985	0
564	20231222	091200	49850	4985	4985	4985	4985	0
565	20231222	091100	49850	4985	4985	4985	4985	0
566	20231222	091000	49850	4985	4985	4985	4985	0
567	20231222	090900	49850	4985	4985	4985	4985	0
568	20231222	090800	49850	4985	4985	4985	4985	0
569	20231222	090700	49850	4985	4985	4985	4985	0
570	20231222	090600	49850	4985	4985	4985	4985	0
571	20231222	090500	49850	4985	4985	4985	4985	0
572	20231222	090400	49850	4985	4985	4985	4985	0
573	20231222	090300	49850	4985	4985	4985	4985	10
574	20231222	090200	0	4995	4995	4995	4995	0
575	20231222	090100	0	4995	4995	4995	4995	0
576	20231222	090000	0	4995	4995	4995	4995	0