KissMeData/001420/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183400	47506405	5010	5010	5010	5010	100
3	20231215	183300	47506405	5010	5010	5010	5010	0
4	20231215	183200	47506405	5010	5010	5010	5010	0
5	20231215	183100	47506405	5010	5010	5010	5010	0
6	20231215	183000	47506405	5010	5010	5010	5010	0
7	20231215	182900	47506405	5010	5010	5010	5010	0
8	20231215	182800	47506405	5010	5010	5010	5010	0
9	20231215	182700	47506405	5010	5010	5010	5010	0
10	20231215	182600	47506405	5010	5010	5010	5010	0
11	20231215	182500	47506405	5010	5010	5010	5010	0
12	20231215	182400	47506405	5010	5010	5010	5010	0
13	20231215	182300	47506405	5010	5010	5010	5010	0
14	20231215	182200	47506405	5010	5010	5010	5010	0
15	20231215	182100	47506405	5010	5010	5010	5010	0
16	20231215	182000	47506405	5010	5010	5010	5010	0
17	20231215	181900	47506405	5010	5010	5010	5010	0
18	20231215	181800	47506405	5010	5010	5010	5010	0
19	20231215	181700	47506405	5010	5010	5010	5010	0
20	20231215	181600	47506405	5010	5010	5010	5010	0
21	20231215	181500	47506405	5010	5010	5010	5010	0
22	20231215	181400	47506405	5010	5010	5010	5010	0
23	20231215	181300	47506405	5010	5010	5010	5010	0
24	20231215	181200	47506405	5010	5010	5010	5010	0
25	20231215	181100	47506405	5010	5010	5010	5010	0
26	20231215	181000	47506405	5010	5010	5010	5010	0
27	20231215	180900	47506405	5010	5010	5010	5010	0
28	20231215	180800	47506405	5010	5010	5010	5010	0
29	20231215	180700	47506405	5010	5010	5010	5010	0
30	20231215	180600	47506405	5010	5010	5010	5010	0
31	20231215	180500	47506405	5010	5010	5010	5010	0
32	20231215	180400	47506405	5010	5010	5010	5010	100
33	20231215	180300	47506405	5010	5010	5010	5010	0
34	20231215	180200	47506405	5010	5010	5010	5010	0
35	20231215	180100	47506405	5010	5010	5010	5010	0
36	20231215	180000	47506405	5010	5010	5010	5010	0
37	20231215	175900	47506405	5010	5010	5010	5010	0
38	20231215	175800	47506405	5010	5010	5010	5010	0
39	20231215	175700	47506405	5010	5010	5010	5010	0
40	20231215	175600	47506405	5010	5010	5010	5010	0
41	20231215	175500	47506405	5010	5010	5010	5010	0
42	20231215	175400	47506405	5010	5010	5010	5010	0
43	20231215	175300	47506405	5010	5010	5010	5010	0
44	20231215	175200	47506405	5010	5010	5010	5010	0
45	20231215	175100	47506405	5010	5010	5010	5010	0
46	20231215	175000	47506405	5010	5010	5010	5010	0
47	20231215	174900	47506405	5010	5010	5010	5010	0
48	20231215	174800	47506405	5010	5010	5010	5010	0
49	20231215	174700	47506405	5010	5010	5010	5010	0
50	20231215	174600	47506405	5010	5010	5010	5010	0
51	20231215	174500	47506405	5010	5010	5010	5010	0
52	20231215	174400	47506405	5010	5010	5010	5010	0
53	20231215	174300	47506405	5010	5010	5010	5010	0
54	20231215	174200	47506405	5010	5010	5010	5010	0
55	20231215	174100	47506405	5010	5010	5010	5010	0
56	20231215	174000	47506405	5010	5010	5010	5010	0
57	20231215	173900	47506405	5010	5010	5010	5010	0
58	20231215	173800	47506405	5010	5010	5010	5010	0
59	20231215	173700	47506405	5010	5010	5010	5010	0
60	20231215	173600	47506405	5010	5010	5010	5010	0
61	20231215	173500	47506405	5010	5010	5010	5010	0
62	20231215	173400	47506405	5010	5010	5010	5010	100
63	20231215	173300	47506405	5010	5010	5010	5010	0
64	20231215	173200	47506405	5010	5010	5010	5010	0
65	20231215	173100	47506405	5010	5010	5010	5010	0
66	20231215	173000	47506405	5010	5010	5010	5010	0
67	20231215	172900	47506405	5010	5010	5010	5010	0
68	20231215	172800	47506405	5010	5010	5010	5010	0
69	20231215	172700	47506405	5010	5010	5010	5010	0
70	20231215	172600	47506405	5010	5010	5010	5010	0
71	20231215	172500	47506405	5010	5010	5010	5010	0
72	20231215	172400	47506405	5010	5010	5010	5010	0
73	20231215	172300	47506405	5010	5010	5010	5010	0
74	20231215	172200	47506405	5010	5010	5010	5010	0
75	20231215	172100	47506405	5010	5010	5010	5010	0
76	20231215	172000	47506405	5010	5010	5010	5010	0
77	20231215	171900	47506405	5010	5010	5010	5010	0
78	20231215	171800	47506405	5010	5010	5010	5010	0
79	20231215	171700	47506405	5010	5010	5010	5010	0
80	20231215	171600	47506405	5010	5010	5010	5010	0
81	20231215	171500	47506405	5010	5010	5010	5010	0
82	20231215	171400	47506405	5010	5010	5010	5010	0
83	20231215	171300	47506405	5010	5010	5010	5010	0
84	20231215	171200	47506405	5010	5010	5010	5010	0
85	20231215	171100	47506405	5010	5010	5010	5010	0
86	20231215	171000	47506405	5010	5010	5010	5010	0
87	20231215	170900	47506405	5010	5010	5010	5010	0
88	20231215	170800	47506405	5010	5010	5010	5010	0
89	20231215	170700	47506405	5010	5010	5010	5010	0
90	20231215	170600	47506405	5010	5010	5010	5010	0
91	20231215	170500	47506405	5010	5010	5010	5010	0
92	20231215	170400	47506405	5010	5010	5010	5010	100
93	20231215	170300	47506405	5010	5010	5010	5010	0
94	20231215	170200	47506405	5010	5010	5010	5010	0
95	20231215	170100	47506405	5010	5010	5010	5010	0
96	20231215	170000	47506405	5010	5010	5010	5010	0
97	20231215	165900	47506405	5010	5010	5010	5010	0
98	20231215	165800	47506405	5010	5010	5010	5010	0
99	20231215	165700	47506405	5010	5010	5010	5010	0
100	20231215	165600	47506405	5010	5010	5010	5010	0
101	20231215	165500	47506405	5010	5010	5010	5010	0
102	20231215	165400	47506405	5010	5010	5010	5010	0
103	20231215	165300	47506405	5010	5010	5010	5010	0
104	20231215	165200	47506405	5010	5010	5010	5010	0
105	20231215	165100	47506405	5010	5010	5010	5010	0
106	20231215	165000	47506405	5010	5010	5010	5010	0
107	20231215	164900	47506405	5010	5010	5010	5010	0
108	20231215	164800	47506405	5010	5010	5010	5010	0
109	20231215	164700	47506405	5010	5010	5010	5010	0
110	20231215	164600	47506405	5010	5010	5010	5010	0
111	20231215	164500	47506405	5010	5010	5010	5010	0
112	20231215	164400	47506405	5010	5010	5010	5010	0
113	20231215	164300	47506405	5010	5010	5010	5010	0
114	20231215	164200	47506405	5010	5010	5010	5010	0
115	20231215	164100	47506405	5010	5010	5010	5010	0
116	20231215	164000	47506405	5010	5010	5010	5010	0
117	20231215	163900	47506405	5010	5010	5010	5010	0
118	20231215	163800	47506405	5010	5010	5010	5010	0
119	20231215	163700	47506405	5010	5010	5010	5010	0
120	20231215	163600	47506405	5010	5010	5010	5010	0
121	20231215	163500	47506405	5010	5010	5010	5010	0
122	20231215	163400	47506405	5010	5010	5010	5010	100
123	20231215	163300	47506405	5010	5010	5010	5010	0
124	20231215	163200	47506405	5010	5010	5010	5010	0
125	20231215	163100	47506405	5010	5010	5010	5010	0
126	20231215	163000	47506405	5010	5010	5010	5010	0
127	20231215	162900	47506405	5010	5010	5010	5010	0
128	20231215	162800	47506405	5010	5010	5010	5010	0
129	20231215	162700	47506405	5010	5010	5010	5010	0
130	20231215	162600	47506405	5010	5010	5010	5010	0
131	20231215	162500	47506405	5010	5010	5010	5010	0
132	20231215	162400	47506405	5010	5010	5010	5010	0
133	20231215	162300	47506405	5010	5010	5010	5010	0
134	20231215	162200	47506405	5010	5010	5010	5010	0
135	20231215	162100	47506405	5010	5010	5010	5010	0
136	20231215	162000	47506405	5010	5010	5010	5010	0
137	20231215	161900	47506405	5010	5010	5010	5010	0
138	20231215	161800	47506405	5010	5010	5010	5010	0
139	20231215	161700	47506405	5010	5010	5010	5010	0
140	20231215	161600	47506405	5010	5010	5010	5010	0
141	20231215	161500	47506405	5010	5010	5010	5010	0
142	20231215	161400	47506405	5010	5010	5010	5010	0
143	20231215	161300	47506405	5010	5010	5010	5010	0
144	20231215	161200	47506405	5010	5010	5010	5010	0
145	20231215	161100	47506405	5010	5010	5010	5010	0
146	20231215	161000	47506405	5010	5010	5010	5010	0
147	20231215	160900	47506405	5010	5010	5010	5010	0
148	20231215	160800	47506405	5010	5010	5010	5010	0
149	20231215	160700	47506405	5010	5010	5010	5010	0
150	20231215	160600	47506405	5010	5010	5010	5010	0
151	20231215	160500	47506405	5010	5010	5010	5010	0
152	20231215	160400	47506405	5010	5010	5010	5010	100
153	20231215	160300	47506405	5010	5010	5010	5010	0
154	20231215	160200	47506405	5010	5010	5010	5010	0
155	20231215	160100	47506405	5010	5010	5010	5010	0
156	20231215	160000	47506405	5010	5010	5010	5010	0
157	20231215	155900	47506405	5010	5010	5010	5010	0
158	20231215	155800	47506405	5010	5010	5010	5010	0
159	20231215	155700	47506405	5010	5010	5010	5010	0
160	20231215	155600	47506405	5010	5010	5010	5010	0
161	20231215	155500	47506405	5010	5010	5010	5010	0
162	20231215	155400	47506405	5010	5010	5010	5010	0
163	20231215	155300	47506405	5010	5010	5010	5010	0
164	20231215	155200	47506405	5010	5010	5010	5010	0
165	20231215	155100	47506405	5010	5010	5010	5010	0
166	20231215	155000	47506405	5010	5010	5010	5010	0
167	20231215	154900	47506405	5010	5010	5010	5010	0
168	20231215	154800	47506405	5010	5010	5010	5010	0
169	20231215	154700	47506405	5010	5010	5010	5010	0
170	20231215	154600	47506405	5010	5010	5010	5010	0
171	20231215	154500	47506405	5010	5010	5010	5010	0
172	20231215	154400	47506405	5010	5010	5010	5010	0
173	20231215	154300	47506405	5010	5010	5010	5010	0
174	20231215	154200	47506405	5010	5010	5010	5010	0
175	20231215	154100	47506405	5010	5010	5010	5010	0
176	20231215	154000	47506405	5010	5010	5010	5010	0
177	20231215	153900	47506405	5010	5010	5010	5010	0
178	20231215	153800	47506405	5010	5010	5010	5010	0
179	20231215	153700	47506405	5010	5010	5010	5010	0
180	20231215	153600	47506405	5010	5010	5010	5010	0
181	20231215	153500	47506405	5010	5010	5010	5010	0
182	20231215	153400	47506405	5010	5010	5010	5010	100
183	20231215	153300	47506405	5010	5010	5010	5010	0
184	20231215	153200	47506405	5010	5010	5010	5010	0
185	20231215	153100	47506405	5010	5010	5010	5010	0
186	20231215	153000	47506405	5010	5010	5010	5010	100
187	20231215	152900	47005405	5010	5010	5010	5010	0
188	20231215	152800	47005405	5010	5010	5010	5010	0
189	20231215	152700	47005405	5010	5010	5010	5010	0
190	20231215	152600	47005405	5010	5010	5010	5010	0
191	20231215	152500	47005405	5010	5010	5010	5010	0
192	20231215	152400	47005405	5010	5010	5010	5010	0
193	20231215	152300	47005405	5010	5010	5010	5010	0
194	20231215	152200	47005405	5010	5010	5010	5010	0
195	20231215	152100	47005405	5010	5010	5010	5010	0
196	20231215	152000	47005405	5010	5010	5010	5010	0
197	20231215	151900	47005405	5010	5010	5010	5010	0
198	20231215	151800	47005405	5010	5010	5010	5010	0
199	20231215	151700	47005405	5010	5010	5010	5010	0
200	20231215	151600	47005405	5010	5010	5010	5010	0
201	20231215	151500	47005405	5010	5010	5010	5010	0
202	20231215	151400	47005405	5010	5010	5010	5010	0
203	20231215	151300	47005405	5010	5010	5010	5010	3
204	20231215	151200	46990375	5000	5000	5000	5000	0
205	20231215	151100	46990375	5000	5000	5000	5000	0
206	20231215	151000	46990375	5000	5000	5000	5000	1
207	20231215	150900	46985375	5000	5000	5000	5000	0
208	20231215	150800	46985375	5000	5000	5000	5000	0
209	20231215	150700	46985375	5000	5000	5000	5000	0
210	20231215	150600	46985375	5000	5000	5000	5000	0
211	20231215	150500	46985375	5000	5000	5000	5000	0
212	20231215	150400	46985375	5000	5010	5010	5000	101
213	20231215	150300	46479385	5010	5010	5010	5010	0
214	20231215	150200	46479385	5010	5010	5010	5010	0
215	20231215	150100	46479385	5010	5010	5010	5010	0
216	20231215	150000	46479385	5010	5010	5010	5010	0
217	20231215	145900	46479385	5010	5010	5010	5010	0
218	20231215	145800	46479385	5010	5010	5010	5010	0
219	20231215	145700	46479385	5010	5010	5010	5010	5
220	20231215	145600	46454335	5010	5010	5010	5010	0
221	20231215	145500	46454335	5010	5010	5010	5010	0
222	20231215	145400	46454335	5010	5010	5010	5010	0
223	20231215	145300	46454335	5010	5010	5010	5010	0
224	20231215	145200	46454335	5010	5010	5010	5010	0
225	20231215	145100	46454335	5010	5010	5010	5010	0
226	20231215	145000	46454335	5010	5010	5010	5010	0
227	20231215	144900	46454335	5010	5010	5010	5010	0
228	20231215	144800	46454335	5010	5010	5010	5010	0
229	20231215	144700	46454335	5010	5010	5010	5010	0
230	20231215	144600	46454335	5010	5010	5010	5010	0
231	20231215	144500	46454335	5010	5010	5010	5010	0
232	20231215	144400	46454335	5010	5010	5010	5010	0
233	20231215	144300	46454335	5010	5010	5010	5010	0
234	20231215	144200	46454335	5010	5010	5010	5010	0
235	20231215	144100	46454335	5010	5010	5010	5010	0
236	20231215	144000	46454335	5010	5010	5010	5010	0
237	20231215	143900	46454335	5010	5010	5010	5010	0
238	20231215	143800	46454335	5010	5010	5010	5010	0
239	20231215	143700	46454335	5010	5010	5010	5010	0
240	20231215	143600	46454335	5010	5010	5010	5010	0
241	20231215	143500	46454335	5010	5010	5010	5010	300
242	20231215	143400	44951335	5010	5010	5010	5010	0
243	20231215	143300	44951335	5010	5000	5010	5000	2
244	20231215	143200	44941325	5010	5010	5010	5010	0
245	20231215	143100	44941325	5010	5010	5010	5010	0
246	20231215	143000	44941325	5010	5010	5010	5010	0
247	20231215	142900	44941325	5010	5010	5010	5010	0
248	20231215	142800	44941325	5010	5010	5010	5010	0
249	20231215	142700	44941325	5010	5010	5010	5010	0
250	20231215	142600	44941325	5010	5010	5010	5010	0
251	20231215	142500	44941325	5010	5010	5010	5010	0
252	20231215	142400	44941325	5010	5010	5010	5010	0
253	20231215	142300	44941325	5010	5010	5010	5010	0
254	20231215	142200	44941325	5010	5010	5010	5010	0
255	20231215	142100	44941325	5010	5010	5010	5010	0
256	20231215	142000	44941325	5010	5010	5010	5010	0
257	20231215	141900	44941325	5010	5010	5010	5010	0
258	20231215	141800	44941325	5010	5010	5010	5010	0
259	20231215	141700	44941325	5010	5010	5010	5010	0
260	20231215	141600	44941325	5010	5010	5010	5010	0
261	20231215	141500	44941325	5010	5010	5010	5010	0
262	20231215	141400	44941325	5010	5010	5010	5010	0
263	20231215	141300	44941325	5010	5010	5010	5010	0
264	20231215	141200	44941325	5010	5010	5010	5010	0
265	20231215	141100	44941325	5010	5010	5010	5010	0
266	20231215	141000	44941325	5010	5010	5010	5010	0
267	20231215	140900	44941325	5010	5010	5010	5010	0
268	20231215	140800	44941325	5010	5010	5010	5010	0
269	20231215	140700	44941325	5010	5010	5010	5010	0
270	20231215	140600	44941325	5010	5010	5010	5010	0
271	20231215	140500	44941325	5010	5010	5010	5010	0
272	20231215	140400	44941325	5010	5010	5010	5010	0
273	20231215	140300	44941325	5010	5010	5010	5010	0
274	20231215	140200	44941325	5010	5010	5010	5010	0
275	20231215	140100	44941325	5010	5010	5010	5010	0
276	20231215	140000	44941325	5010	5010	5010	5010	0
277	20231215	135900	44941325	5010	5010	5010	5010	0
278	20231215	135800	44941325	5010	5010	5010	5010	0
279	20231215	135700	44941325	5010	5010	5010	5010	0
280	20231215	135600	44941325	5010	5010	5010	5010	0
281	20231215	135500	44941325	5010	5010	5010	5010	0
282	20231215	135400	44941325	5010	5010	5010	5010	0
283	20231215	135300	44941325	5010	5010	5010	5010	0
284	20231215	135200	44941325	5010	5010	5010	5010	0
285	20231215	135100	44941325	5010	5010	5010	5010	0
286	20231215	135000	44941325	5010	5010	5010	5010	0
287	20231215	134900	44941325	5010	5010	5010	5010	0
288	20231215	134800	44941325	5010	5010	5010	5010	0
289	20231215	134700	44941325	5010	5010	5010	5010	0
290	20231215	134600	44941325	5010	5010	5010	5010	0
291	20231215	134500	44941325	5010	5010	5010	5010	0
292	20231215	134400	44941325	5010	5010	5010	5010	0
293	20231215	134300	44941325	5010	5010	5010	5010	0
294	20231215	134200	44941325	5010	5010	5010	5010	0
295	20231215	134100	44941325	5010	5010	5010	5010	0
296	20231215	134000	44941325	5010	5010	5010	5010	0
297	20231215	133900	44941325	5010	5010	5010	5010	0
298	20231215	133800	44941325	5010	5010	5010	5010	0
299	20231215	133700	44941325	5010	5010	5010	5010	0
300	20231215	133600	44941325	5010	5010	5010	5010	0
301	20231215	133500	44941325	5010	5010	5010	5010	0
302	20231215	133400	44941325	5010	5010	5010	5010	0
303	20231215	133300	44941325	5010	5010	5010	5010	0
304	20231215	133200	44941325	5010	5010	5010	5010	0
305	20231215	133100	44941325	5010	5010	5010	5010	0
306	20231215	133000	44941325	5010	5010	5010	5010	0
307	20231215	132900	44941325	5010	5010	5010	5010	0
308	20231215	132800	44941325	5010	5010	5010	5010	0
309	20231215	132700	44941325	5010	5010	5010	5010	1
310	20231215	132600	44936315	5010	5000	5010	5000	3028
311	20231215	132500	29766115	5000	5000	5000	5000	87
312	20231215	132400	29331115	5000	5000	5000	5000	1100
313	20231215	132300	23831115	4995	4995	4995	4995	10
314	20231215	132200	23781165	4995	4995	4995	4995	0
315	20231215	132100	23781165	4995	4990	4995	4990	3
316	20231215	132000	23766190	4965	4965	4965	4965	0
317	20231215	131900	23766190	4965	4965	4965	4965	0
318	20231215	131800	23766190	4965	4965	4965	4965	0
319	20231215	131700	23766190	4965	4965	4965	4965	0
320	20231215	131600	23766190	4965	4965	4965	4965	0
321	20231215	131500	23766190	4965	4965	4965	4965	0
322	20231215	131400	23766190	4965	4965	4965	4965	11
323	20231215	131300	23711575	4985	4985	4985	4985	0
324	20231215	131200	23711575	4985	4985	4985	4985	0
325	20231215	131100	23711575	4985	4985	4985	4985	0
326	20231215	131000	23711575	4985	4985	4985	4985	0
327	20231215	130900	23711575	4985	4985	4985	4985	0
328	20231215	130800	23711575	4985	4985	4985	4985	0
329	20231215	130700	23711575	4985	4985	4985	4985	0
330	20231215	130600	23711575	4985	4985	4985	4985	0
331	20231215	130500	23711575	4985	4985	4985	4985	0
332	20231215	130400	23711575	4985	4985	4985	4985	0
333	20231215	130300	23711575	4985	4985	4985	4985	0
334	20231215	130200	23711575	4985	4985	4985	4985	0
335	20231215	130100	23711575	4985	4985	4985	4985	0
336	20231215	130000	23711575	4985	4985	4985	4985	0
337	20231215	125900	23711575	4985	4985	4985	4985	0
338	20231215	125800	23711575	4985	4985	4985	4985	0
339	20231215	125700	23711575	4985	4985	4985	4985	0
340	20231215	125600	23711575	4985	4985	4985	4985	0
341	20231215	125500	23711575	4985	4985	4985	4985	0
342	20231215	125400	23711575	4985	4985	4985	4985	0
343	20231215	125300	23711575	4985	4985	4985	4985	0
344	20231215	125200	23711575	4985	4985	4985	4985	0
345	20231215	125100	23711575	4985	4985	4985	4985	0
346	20231215	125000	23711575	4985	4985	4985	4985	0
347	20231215	124900	23711575	4985	4985	4985	4985	0
348	20231215	124800	23711575	4985	4985	4985	4985	0
349	20231215	124700	23711575	4985	4985	4985	4985	0
350	20231215	124600	23711575	4985	4985	4985	4985	0
351	20231215	124500	23711575	4985	4985	4985	4985	0
352	20231215	124400	23711575	4985	4985	4985	4985	0
353	20231215	124300	23711575	4985	4985	4985	4985	1
354	20231215	124200	23706590	4985	4985	4985	4985	0
355	20231215	124100	23706590	4985	4985	4985	4985	0
356	20231215	124000	23706590	4985	4985	4985	4985	0
357	20231215	123900	23706590	4985	4985	4985	4985	0
358	20231215	123800	23706590	4985	4985	4985	4985	0
359	20231215	123700	23706590	4985	4985	4985	4985	0
360	20231215	123600	23706590	4985	4985	4985	4985	0
361	20231215	123500	23706590	4985	4985	4985	4985	0
362	20231215	123400	23706590	4985	4985	4985	4985	0
363	20231215	123300	23706590	4985	4985	4985	4985	0
364	20231215	123200	23706590	4985	4985	4985	4985	0
365	20231215	123100	23706590	4985	4985	4985	4985	0
366	20231215	123000	23706590	4985	4985	4985	4985	0
367	20231215	122900	23706590	4985	4985	4985	4985	0
368	20231215	122800	23706590	4985	4985	4985	4985	0
369	20231215	122700	23706590	4985	4985	4985	4985	0
370	20231215	122600	23706590	4985	4985	4985	4985	0
371	20231215	122500	23706590	4985	4985	4985	4985	0
372	20231215	122400	23706590	4985	4985	4985	4985	0
373	20231215	122300	23706590	4985	4985	4985	4985	0
374	20231215	122200	23706590	4985	4985	4985	4985	0
375	20231215	122100	23706590	4985	4985	4985	4985	0
376	20231215	122000	23706590	4985	4985	4985	4985	0
377	20231215	121900	23706590	4985	4985	4985	4985	0
378	20231215	121800	23706590	4985	4985	4985	4985	0
379	20231215	121700	23706590	4985	4985	4985	4985	0
380	20231215	121600	23706590	4985	4995	4995	4985	813
381	20231215	121500	19650255	5010	5010	5010	5010	0
382	20231215	121400	19650255	5010	5010	5010	5010	0
383	20231215	121300	19650255	5010	5010	5010	5010	0
384	20231215	121200	19650255	5010	5010	5010	5010	0
385	20231215	121100	19650255	5010	5010	5010	5010	0
386	20231215	121000	19650255	5010	5010	5010	5010	0
387	20231215	120900	19650255	5010	5010	5010	5010	0
388	20231215	120800	19650255	5010	5010	5010	5010	0
389	20231215	120700	19650255	5010	5010	5010	5010	0
390	20231215	120600	19650255	5010	5010	5010	5010	0
391	20231215	120500	19650255	5010	5010	5010	5010	0
392	20231215	120400	19650255	5010	5010	5010	5010	0
393	20231215	120300	19650255	5010	5010	5010	5010	0
394	20231215	120200	19650255	5010	5010	5010	5010	3
395	20231215	120100	19635225	4995	4995	4995	4995	0
396	20231215	120000	19635225	4995	4995	4995	4995	0
397	20231215	115900	19635225	4995	4995	4995	4995	0
398	20231215	115800	19635225	4995	4995	4995	4995	0
399	20231215	115700	19635225	4995	4995	4995	4995	0
400	20231215	115600	19635225	4995	4995	4995	4995	0
401	20231215	115500	19635225	4995	4995	4995	4995	0
402	20231215	115400	19635225	4995	4995	4995	4995	0
403	20231215	115300	19635225	4995	4995	4995	4995	0
404	20231215	115200	19635225	4995	4995	4995	4995	0
405	20231215	115100	19635225	4995	4995	4995	4995	0
406	20231215	115000	19635225	4995	4995	4995	4995	0
407	20231215	114900	19635225	4995	4995	4995	4995	0
408	20231215	114800	19635225	4995	4995	4995	4995	0
409	20231215	114700	19635225	4995	4995	4995	4995	0
410	20231215	114600	19635225	4995	4995	4995	4995	0
411	20231215	114500	19635225	4995	4995	4995	4995	0
412	20231215	114400	19635225	4995	4995	4995	4995	0
413	20231215	114300	19635225	4995	4995	4995	4995	0
414	20231215	114200	19635225	4995	4995	4995	4995	0
415	20231215	114100	19635225	4995	4995	4995	4995	0
416	20231215	114000	19635225	4995	4995	4995	4995	0
417	20231215	113900	19635225	4995	4995	4995	4995	0
418	20231215	113800	19635225	4995	4995	4995	4995	0
419	20231215	113700	19635225	4995	4995	4995	4995	0
420	20231215	113600	19635225	4995	4995	4995	4995	0
421	20231215	113500	19635225	4995	4995	4995	4995	0
422	20231215	113400	19635225	4995	4995	4995	4995	0
423	20231215	113300	19635225	4995	4995	4995	4995	0
424	20231215	113200	19635225	4995	4995	4995	4995	0
425	20231215	113100	19635225	4995	4995	4995	4995	0
426	20231215	113000	19635225	4995	4995	4995	4995	0
427	20231215	112900	19635225	4995	4995	4995	4995	40
428	20231215	112800	19435425	4995	4995	4995	4995	39
429	20231215	112700	19240620	4995	4995	4995	4995	0
430	20231215	112600	19240620	4995	4995	4995	4995	0
431	20231215	112500	19240620	4995	4995	4995	4995	0
432	20231215	112400	19240620	4995	4995	4995	4995	0
433	20231215	112300	19240620	4995	4995	4995	4995	0
434	20231215	112200	19240620	4995	4995	4995	4995	0
435	20231215	112100	19240620	4995	4995	4995	4995	0
436	20231215	112000	19240620	4995	4995	4995	4995	0
437	20231215	111900	19240620	4995	4995	4995	4995	223
438	20231215	111800	18126735	5010	5010	5010	5010	0
439	20231215	111700	18126735	5010	5010	5010	5010	0
440	20231215	111600	18126735	5010	5010	5010	5010	0
441	20231215	111500	18126735	5010	5010	5010	5010	0
442	20231215	111400	18126735	5010	5010	5010	5010	0
443	20231215	111300	18126735	5010	5010	5010	5010	100
444	20231215	111200	17625735	4995	4995	4995	4995	0
445	20231215	111100	17625735	4995	4995	4995	4995	0
446	20231215	111000	17625735	4995	4995	4995	4995	0
447	20231215	110900	17625735	4995	4995	4995	4995	0
448	20231215	110800	17625735	4995	4995	4995	4995	0
449	20231215	110700	17625735	4995	4995	4995	4995	0
450	20231215	110600	17625735	4995	4995	4995	4995	0
451	20231215	110500	17625735	4995	4995	4995	4995	0
452	20231215	110400	17625735	4995	4995	4995	4995	1
453	20231215	110300	17620740	4995	4995	4995	4995	0
454	20231215	110200	17620740	4995	4995	4995	4995	0
455	20231215	110100	17620740	4995	4995	4995	4995	1
456	20231215	110000	17615745	4995	4995	4995	4995	0
457	20231215	105900	17615745	4995	4995	4995	4995	0
458	20231215	105800	17615745	4995	4995	4995	4995	1
459	20231215	105700	17610750	4995	4995	4995	4995	0
460	20231215	105600	17610750	4995	4960	4995	4960	304
461	20231215	105500	16097855	4920	4920	4920	4920	0
462	20231215	105400	16097855	4920	4920	4920	4920	0
463	20231215	105300	16097855	4920	4920	4920	4920	0
464	20231215	105200	16097855	4920	4920	4920	4920	0
465	20231215	105100	16097855	4920	4920	4920	4920	0
466	20231215	105000	16097855	4920	4920	4920	4920	0
467	20231215	104900	16097855	4920	4980	4980	4900	2150
468	20231215	104800	5504115	5010	5010	5010	5010	0
469	20231215	104700	5504115	5010	5010	5010	5010	0
470	20231215	104600	5504115	5010	5010	5010	5010	0
471	20231215	104500	5504115	5010	5010	5010	5010	0
472	20231215	104400	5504115	5010	5010	5010	5010	0
473	20231215	104300	5504115	5010	5010	5010	5010	0
474	20231215	104200	5504115	5010	5010	5010	5010	0
475	20231215	104100	5504115	5010	5010	5010	5010	0
476	20231215	104000	5504115	5010	5010	5010	5010	0
477	20231215	103900	5504115	5010	5010	5010	5010	0
478	20231215	103800	5504115	5010	5010	5010	5010	0
479	20231215	103700	5504115	5010	5010	5010	5010	0
480	20231215	103600	5504115	5010	5010	5010	5010	0
481	20231215	103500	5504115	5010	5010	5010	5010	0
482	20231215	103400	5504115	5010	5010	5010	5010	0
483	20231215	103300	5504115	5010	5010	5010	5010	0
484	20231215	103200	5504115	5010	5010	5010	5010	0
485	20231215	103100	5504115	5010	5010	5010	5010	0
486	20231215	103000	5504115	5010	5010	5010	5010	0
487	20231215	102900	5504115	5010	5010	5010	5010	0
488	20231215	102800	5504115	5010	5010	5010	5010	0
489	20231215	102700	5504115	5010	5010	5010	5010	0
490	20231215	102600	5504115	5010	5010	5010	5010	0
491	20231215	102500	5504115	5010	5010	5010	5010	0
492	20231215	102400	5504115	5010	5010	5010	5010	0
493	20231215	102300	5504115	5010	5010	5010	5010	0
494	20231215	102200	5504115	5010	5010	5010	5010	0
495	20231215	102100	5504115	5010	5010	5010	5010	0
496	20231215	102000	5504115	5010	5010	5010	5010	500
497	20231215	101900	2999115	5010	5010	5010	5010	0
498	20231215	101800	2999115	5010	5000	5010	5000	2
499	20231215	101700	2989105	4985	4985	4985	4985	10
500	20231215	101600	2939255	5010	5010	5010	5010	0
501	20231215	101500	2939255	5010	5010	5010	5010	0
502	20231215	101400	2939255	5010	5010	5010	5010	0
503	20231215	101300	2939255	5010	5010	5010	5010	0
504	20231215	101200	2939255	5010	5010	5010	5010	0
505	20231215	101100	2939255	5010	5010	5010	5010	0
506	20231215	101000	2939255	5010	5010	5010	5010	0
507	20231215	100900	2939255	5010	5010	5010	5010	0
508	20231215	100800	2939255	5010	5010	5010	5010	0
509	20231215	100700	2939255	5010	5010	5010	5010	0
510	20231215	100600	2939255	5010	5010	5010	5010	0
511	20231215	100500	2939255	5010	5010	5010	5010	0
512	20231215	100400	2939255	5010	5010	5010	5010	0
513	20231215	100300	2939255	5010	5010	5010	5010	0
514	20231215	100200	2939255	5010	5010	5010	5010	0
515	20231215	100100	2939255	5010	5010	5010	5010	1
516	20231215	100000	2934245	4985	4985	4985	4985	0
517	20231215	095900	2934245	4985	4985	4985	4985	0
518	20231215	095800	2934245	4985	4985	4985	4985	0
519	20231215	095700	2934245	4985	4985	4985	4985	0
520	20231215	095600	2934245	4985	4985	4985	4985	0
521	20231215	095500	2934245	4985	4985	4985	4985	0
522	20231215	095400	2934245	4985	4985	4985	4985	0
523	20231215	095300	2934245	4985	4985	4985	4985	0
524	20231215	095200	2934245	4985	4985	4985	4985	0
525	20231215	095100	2934245	4985	4985	4985	4985	0
526	20231215	095000	2934245	4985	4985	4985	4985	0
527	20231215	094900	2934245	4985	4985	4985	4985	0
528	20231215	094800	2934245	4985	4985	4985	4985	0
529	20231215	094700	2934245	4985	4985	4985	4985	0
530	20231215	094600	2934245	4985	4985	4985	4985	0
531	20231215	094500	2934245	4985	4985	4985	4985	0
532	20231215	094400	2934245	4985	4985	4985	4985	0
533	20231215	094300	2934245	4985	4990	4990	4985	30
534	20231215	094200	2784645	5020	5020	5020	5020	0
535	20231215	094100	2784645	5020	5020	5020	5020	0
536	20231215	094000	2784645	5020	5020	5020	5020	0
537	20231215	093900	2784645	5020	5020	5020	5020	0
538	20231215	093800	2784645	5020	4990	5020	4990	2
539	20231215	093700	2774635	4985	4985	4985	4985	0
540	20231215	093600	2774635	4985	4985	4985	4985	0
541	20231215	093500	2774635	4985	4985	4985	4985	0
542	20231215	093400	2774635	4985	4985	4985	4985	0
543	20231215	093300	2774635	4985	4985	4985	4985	0
544	20231215	093200	2774635	4985	4985	4985	4985	0
545	20231215	093100	2774635	4985	4985	4985	4985	0
546	20231215	093000	2774635	4985	4985	4985	4985	0
547	20231215	092900	2774635	4985	4985	4985	4985	0
548	20231215	092800	2774635	4985	4985	4985	4985	0
549	20231215	092700	2774635	4985	4985	4985	4985	0
550	20231215	092600	2774635	4985	4985	4985	4985	0
551	20231215	092500	2774635	4985	4985	4985	4985	0
552	20231215	092400	2774635	4985	4985	4985	4985	0
553	20231215	092300	2774635	4985	4985	4985	4985	0
554	20231215	092200	2774635	4985	4985	4985	4985	0
555	20231215	092100	2774635	4985	4985	4985	4985	0
556	20231215	092000	2774635	4985	4985	4985	4985	0
557	20231215	091900	2774635	4985	4990	4990	4980	3
558	20231215	091800	2759680	4985	5020	5020	4985	30
559	20231215	091700	2609650	5020	5020	5020	5020	2
560	20231215	091600	2599610	4965	4965	4965	4965	12
561	20231215	091500	2540030	4965	4965	4965	4965	0
562	20231215	091400	2540030	4965	4965	4965	4965	0
563	20231215	091300	2540030	4965	4965	4965	4965	1
564	20231215	091200	2535065	4965	4965	4965	4965	0
565	20231215	091100	2535065	4965	4965	4965	4965	0
566	20231215	091000	2535065	4965	4965	4965	4965	2
567	20231215	090900	2525135	4965	4965	4965	4965	0
568	20231215	090800	2525135	4965	4965	4965	4965	0
569	20231215	090700	2525135	4965	4965	4965	4965	0
570	20231215	090600	2525135	4965	4965	4965	4965	0
571	20231215	090500	2525135	4965	4955	4965	4935	427
572	20231215	090400	416660	5020	5020	5020	5020	0
573	20231215	090300	416660	5020	5020	5020	5020	0
574	20231215	090200	416660	5020	5020	5020	5020	0
575	20231215	090100	416660	5020	5020	5020	5020	0
576	20231215	090000	416660	5020	5020	5020	5020	83