KissMeData/004780/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184300	48732125	4140	4140	4140	4140	318
3	20231219	184200	48732125	4140	4140	4140	4140	0
4	20231219	184100	48732125	4140	4140	4140	4140	0
5	20231219	184000	48732125	4140	4140	4140	4140	0
6	20231219	183900	48732125	4140	4140	4140	4140	0
7	20231219	183800	48732125	4140	4140	4140	4140	0
8	20231219	183700	48732125	4140	4140	4140	4140	0
9	20231219	183600	48732125	4140	4140	4140	4140	0
10	20231219	183500	48732125	4140	4140	4140	4140	0
11	20231219	183400	48732125	4140	4140	4140	4140	0
12	20231219	183300	48732125	4140	4140	4140	4140	0
13	20231219	183200	48732125	4140	4140	4140	4140	0
14	20231219	183100	48732125	4140	4140	4140	4140	0
15	20231219	183000	48732125	4140	4140	4140	4140	0
16	20231219	182900	48732125	4140	4140	4140	4140	0
17	20231219	182800	48732125	4140	4140	4140	4140	0
18	20231219	182700	48732125	4140	4140	4140	4140	0
19	20231219	182600	48732125	4140	4140	4140	4140	0
20	20231219	182500	48732125	4140	4140	4140	4140	0
21	20231219	182400	48732125	4140	4140	4140	4140	0
22	20231219	182300	48732125	4140	4140	4140	4140	0
23	20231219	182200	48732125	4140	4140	4140	4140	0
24	20231219	182100	48732125	4140	4140	4140	4140	0
25	20231219	182000	48732125	4140	4140	4140	4140	0
26	20231219	181900	48732125	4140	4140	4140	4140	0
27	20231219	181800	48732125	4140	4140	4140	4140	0
28	20231219	181700	48732125	4140	4140	4140	4140	0
29	20231219	181600	48732125	4140	4140	4140	4140	0
30	20231219	181500	48732125	4140	4140	4140	4140	0
31	20231219	181400	48732125	4140	4140	4140	4140	0
32	20231219	181300	48732125	4140	4140	4140	4140	318
33	20231219	181200	48732125	4140	4140	4140	4140	0
34	20231219	181100	48732125	4140	4140	4140	4140	0
35	20231219	181000	48732125	4140	4140	4140	4140	0
36	20231219	180900	48732125	4140	4140	4140	4140	0
37	20231219	180800	48732125	4140	4140	4140	4140	0
38	20231219	180700	48732125	4140	4140	4140	4140	0
39	20231219	180600	48732125	4140	4140	4140	4140	0
40	20231219	180500	48732125	4140	4140	4140	4140	0
41	20231219	180400	48732125	4140	4140	4140	4140	0
42	20231219	180300	48732125	4140	4140	4140	4140	0
43	20231219	180200	48732125	4140	4140	4140	4140	0
44	20231219	180100	48732125	4140	4140	4140	4140	0
45	20231219	180000	48732125	4140	4140	4140	4140	0
46	20231219	175900	48732125	4140	4140	4140	4140	0
47	20231219	175800	48732125	4140	4140	4140	4140	0
48	20231219	175700	48732125	4140	4140	4140	4140	0
49	20231219	175600	48732125	4140	4140	4140	4140	0
50	20231219	175500	48732125	4140	4140	4140	4140	0
51	20231219	175400	48732125	4140	4140	4140	4140	0
52	20231219	175300	48732125	4140	4140	4140	4140	0
53	20231219	175200	48732125	4140	4140	4140	4140	0
54	20231219	175100	48732125	4140	4140	4140	4140	0
55	20231219	175000	48732125	4140	4140	4140	4140	0
56	20231219	174900	48732125	4140	4140	4140	4140	0
57	20231219	174800	48732125	4140	4140	4140	4140	0
58	20231219	174700	48732125	4140	4140	4140	4140	0
59	20231219	174600	48732125	4140	4140	4140	4140	0
60	20231219	174500	48732125	4140	4140	4140	4140	0
61	20231219	174400	48732125	4140	4140	4140	4140	0
62	20231219	174300	48732125	4140	4140	4140	4140	318
63	20231219	174200	48732125	4140	4140	4140	4140	0
64	20231219	174100	48732125	4140	4140	4140	4140	0
65	20231219	174000	48732125	4140	4140	4140	4140	0
66	20231219	173900	48732125	4140	4140	4140	4140	0
67	20231219	173800	48732125	4140	4140	4140	4140	0
68	20231219	173700	48732125	4140	4140	4140	4140	0
69	20231219	173600	48732125	4140	4140	4140	4140	0
70	20231219	173500	48732125	4140	4140	4140	4140	0
71	20231219	173400	48732125	4140	4140	4140	4140	0
72	20231219	173300	48732125	4140	4140	4140	4140	0
73	20231219	173200	48732125	4140	4140	4140	4140	0
74	20231219	173100	48732125	4140	4140	4140	4140	0
75	20231219	173000	48732125	4140	4140	4140	4140	0
76	20231219	172900	48732125	4140	4140	4140	4140	0
77	20231219	172800	48732125	4140	4140	4140	4140	0
78	20231219	172700	48732125	4140	4140	4140	4140	0
79	20231219	172600	48732125	4140	4140	4140	4140	0
80	20231219	172500	48732125	4140	4140	4140	4140	0
81	20231219	172400	48732125	4140	4140	4140	4140	0
82	20231219	172300	48732125	4140	4140	4140	4140	0
83	20231219	172200	48732125	4140	4140	4140	4140	0
84	20231219	172100	48732125	4140	4140	4140	4140	0
85	20231219	172000	48732125	4140	4140	4140	4140	0
86	20231219	171900	48732125	4140	4140	4140	4140	0
87	20231219	171800	48732125	4140	4140	4140	4140	0
88	20231219	171700	48732125	4140	4140	4140	4140	0
89	20231219	171600	48732125	4140	4140	4140	4140	0
90	20231219	171500	48732125	4140	4140	4140	4140	0
91	20231219	171400	48732125	4140	4140	4140	4140	0
92	20231219	171300	48732125	4140	4140	4140	4140	318
93	20231219	171200	48732125	4140	4140	4140	4140	0
94	20231219	171100	48732125	4140	4140	4140	4140	0
95	20231219	171000	48732125	4140	4140	4140	4140	0
96	20231219	170900	48732125	4140	4140	4140	4140	0
97	20231219	170800	48732125	4140	4140	4140	4140	0
98	20231219	170700	48732125	4140	4140	4140	4140	0
99	20231219	170600	48732125	4140	4140	4140	4140	0
100	20231219	170500	48732125	4140	4140	4140	4140	0
101	20231219	170400	48732125	4140	4140	4140	4140	0
102	20231219	170300	48732125	4140	4140	4140	4140	0
103	20231219	170200	48732125	4140	4140	4140	4140	0
104	20231219	170100	48732125	4140	4140	4140	4140	0
105	20231219	170000	48732125	4140	4140	4140	4140	0
106	20231219	165900	48732125	4140	4140	4140	4140	0
107	20231219	165800	48732125	4140	4140	4140	4140	0
108	20231219	165700	48732125	4140	4140	4140	4140	0
109	20231219	165600	48732125	4140	4140	4140	4140	0
110	20231219	165500	48732125	4140	4140	4140	4140	0
111	20231219	165400	48732125	4140	4140	4140	4140	0
112	20231219	165300	48732125	4140	4140	4140	4140	0
113	20231219	165200	48732125	4140	4140	4140	4140	0
114	20231219	165100	48732125	4140	4140	4140	4140	0
115	20231219	165000	48732125	4140	4140	4140	4140	0
116	20231219	164900	48732125	4140	4140	4140	4140	0
117	20231219	164800	48732125	4140	4140	4140	4140	0
118	20231219	164700	48732125	4140	4140	4140	4140	0
119	20231219	164600	48732125	4140	4140	4140	4140	0
120	20231219	164500	48732125	4140	4140	4140	4140	0
121	20231219	164400	48732125	4140	4140	4140	4140	0
122	20231219	164300	48732125	4140	4140	4140	4140	318
123	20231219	164200	48732125	4140	4140	4140	4140	0
124	20231219	164100	48732125	4140	4140	4140	4140	0
125	20231219	164000	48732125	4140	4140	4140	4140	0
126	20231219	163900	48732125	4140	4140	4140	4140	0
127	20231219	163800	48732125	4140	4140	4140	4140	0
128	20231219	163700	48732125	4140	4140	4140	4140	0
129	20231219	163600	48732125	4140	4140	4140	4140	0
130	20231219	163500	48732125	4140	4140	4140	4140	0
131	20231219	163400	48732125	4140	4140	4140	4140	0
132	20231219	163300	48732125	4140	4140	4140	4140	0
133	20231219	163200	48732125	4140	4140	4140	4140	0
134	20231219	163100	48732125	4140	4140	4140	4140	0
135	20231219	163000	48732125	4140	4140	4140	4140	0
136	20231219	162900	48732125	4140	4140	4140	4140	0
137	20231219	162800	48732125	4140	4140	4140	4140	0
138	20231219	162700	48732125	4140	4140	4140	4140	0
139	20231219	162600	48732125	4140	4140	4140	4140	0
140	20231219	162500	48732125	4140	4140	4140	4140	0
141	20231219	162400	48732125	4140	4140	4140	4140	0
142	20231219	162300	48732125	4140	4140	4140	4140	0
143	20231219	162200	48732125	4140	4140	4140	4140	0
144	20231219	162100	48732125	4140	4140	4140	4140	0
145	20231219	162000	48732125	4140	4140	4140	4140	0
146	20231219	161900	48732125	4140	4140	4140	4140	0
147	20231219	161800	48732125	4140	4140	4140	4140	0
148	20231219	161700	48732125	4140	4140	4140	4140	0
149	20231219	161600	48732125	4140	4140	4140	4140	0
150	20231219	161500	48732125	4140	4140	4140	4140	0
151	20231219	161400	48732125	4140	4140	4140	4140	0
152	20231219	161300	48732125	4140	4140	4140	4140	318
153	20231219	161200	48732125	4140	4140	4140	4140	0
154	20231219	161100	48732125	4140	4140	4140	4140	0
155	20231219	161000	48732125	4140	4140	4140	4140	0
156	20231219	160900	48732125	4140	4140	4140	4140	0
157	20231219	160800	48732125	4140	4140	4140	4140	0
158	20231219	160700	48732125	4140	4140	4140	4140	0
159	20231219	160600	48732125	4140	4140	4140	4140	0
160	20231219	160500	48732125	4140	4140	4140	4140	0
161	20231219	160400	48732125	4140	4140	4140	4140	0
162	20231219	160300	48732125	4140	4140	4140	4140	0
163	20231219	160200	48732125	4140	4140	4140	4140	0
164	20231219	160100	48732125	4140	4140	4140	4140	0
165	20231219	160000	48732125	4140	4140	4140	4140	0
166	20231219	155900	48732125	4140	4140	4140	4140	0
167	20231219	155800	48732125	4140	4140	4140	4140	0
168	20231219	155700	48732125	4140	4140	4140	4140	0
169	20231219	155600	48732125	4140	4140	4140	4140	0
170	20231219	155500	48732125	4140	4140	4140	4140	0
171	20231219	155400	48732125	4140	4140	4140	4140	0
172	20231219	155300	48732125	4140	4140	4140	4140	0
173	20231219	155200	48732125	4140	4140	4140	4140	0
174	20231219	155100	48732125	4140	4140	4140	4140	0
175	20231219	155000	48732125	4140	4140	4140	4140	0
176	20231219	154900	48732125	4140	4140	4140	4140	0
177	20231219	154800	48732125	4140	4140	4140	4140	0
178	20231219	154700	48732125	4140	4140	4140	4140	0
179	20231219	154600	48732125	4140	4140	4140	4140	0
180	20231219	154500	48732125	4140	4140	4140	4140	0
181	20231219	154400	48732125	4140	4140	4140	4140	0
182	20231219	154300	48732125	4140	4140	4140	4140	318
183	20231219	154200	48732125	4140	4140	4140	4140	0
184	20231219	154100	48732125	4140	4140	4140	4140	0
185	20231219	154000	48732125	4140	4140	4140	4140	0
186	20231219	153900	48732125	4140	4140	4140	4140	0
187	20231219	153800	48732125	4140	4140	4140	4140	0
188	20231219	153700	48732125	4140	4140	4140	4140	0
189	20231219	153600	48732125	4140	4140	4140	4140	0
190	20231219	153500	48732125	4140	4140	4140	4140	0
191	20231219	153400	48732125	4140	4140	4140	4140	0
192	20231219	153300	48732125	4140	4140	4140	4140	0
193	20231219	153200	48732125	4140	4140	4140	4140	0
194	20231219	153100	48732125	4140	4140	4140	4140	0
195	20231219	153000	48732125	4140	4140	4140	4140	318
196	20231219	152900	47415605	4140	4140	4140	4140	0
197	20231219	152800	47415605	4140	4140	4140	4140	0
198	20231219	152700	47415605	4140	4140	4140	4140	0
199	20231219	152600	47415605	4140	4140	4140	4140	0
200	20231219	152500	47415605	4140	4140	4140	4140	0
201	20231219	152400	47415605	4140	4140	4140	4140	0
202	20231219	152300	47415605	4140	4140	4140	4140	0
203	20231219	152200	47415605	4140	4140	4140	4140	0
204	20231219	152100	47415605	4140	4140	4140	4140	0
205	20231219	152000	47415605	4140	4140	4140	4140	0
206	20231219	151900	47415605	4140	4135	4140	4135	27
207	20231219	151800	47303830	4140	4140	4140	4140	94
208	20231219	151700	46914670	4140	4140	4140	4140	1
209	20231219	151600	46910530	4140	4140	4140	4140	1
210	20231219	151500	46906390	4145	4140	4145	4140	23
211	20231219	151400	46811060	4145	4145	4145	4145	0
212	20231219	151300	46811060	4145	4145	4145	4145	0
213	20231219	151200	46811060	4145	4145	4145	4145	2
214	20231219	151100	46802770	4140	4140	4140	4140	0
215	20231219	151000	46802770	4140	4140	4140	4140	1
216	20231219	150900	46798630	4140	4140	4140	4140	0
217	20231219	150800	46798630	4140	4140	4140	4140	0
218	20231219	150700	46798630	4140	4140	4140	4140	1
219	20231219	150600	46794490	4140	4140	4140	4140	0
220	20231219	150500	46794490	4140	4140	4140	4140	0
221	20231219	150400	46794490	4140	4140	4140	4140	1
222	20231219	150300	46790350	4145	4145	4145	4145	0
223	20231219	150200	46790350	4145	4145	4145	4145	0
224	20231219	150100	46790350	4145	4145	4145	4145	0
225	20231219	150000	46790350	4145	4145	4145	4145	1
226	20231219	145900	46786205	4135	4135	4135	4135	1
227	20231219	145800	46782070	4135	4135	4135	4135	0
228	20231219	145700	46782070	4135	4135	4135	4135	0
229	20231219	145600	46782070	4135	4135	4135	4135	102
230	20231219	145500	46360300	4145	4145	4145	4145	0
231	20231219	145400	46360300	4145	4145	4145	4145	0
232	20231219	145300	46360300	4145	4145	4145	4145	0
233	20231219	145200	46360300	4145	4145	4145	4145	0
234	20231219	145100	46360300	4145	4145	4145	4145	0
235	20231219	145000	46360300	4145	4145	4145	4145	1
236	20231219	144900	46356155	4135	4135	4135	4135	0
237	20231219	144800	46356155	4135	4135	4135	4135	1
238	20231219	144700	46352020	4140	4140	4140	4140	0
239	20231219	144600	46352020	4140	4140	4140	4140	0
240	20231219	144500	46352020	4140	4140	4140	4140	1
241	20231219	144400	46347880	4145	4145	4145	4145	0
242	20231219	144300	46347880	4145	4145	4145	4145	0
243	20231219	144200	46347880	4145	4140	4145	4140	2
244	20231219	144100	46339595	4135	4135	4135	4135	0
245	20231219	144000	46339595	4135	4135	4135	4135	0
246	20231219	143900	46339595	4135	4135	4135	4135	0
247	20231219	143800	46339595	4135	4140	4140	4135	2
248	20231219	143700	46331320	4145	4145	4145	4145	0
249	20231219	143600	46331320	4145	4145	4145	4145	0
250	20231219	143500	46331320	4145	4140	4145	4140	2
251	20231219	143400	46323035	4145	4145	4145	4145	0
252	20231219	143300	46323035	4145	4145	4145	4145	0
253	20231219	143200	46323035	4145	4145	4145	4145	0
254	20231219	143100	46323035	4145	4145	4145	4145	0
255	20231219	143000	46323035	4145	4145	4145	4145	0
256	20231219	142900	46323035	4145	4145	4145	4145	0
257	20231219	142800	46323035	4145	4145	4145	4145	0
258	20231219	142700	46323035	4145	4145	4145	4145	0
259	20231219	142600	46323035	4145	4145	4145	4145	0
260	20231219	142500	46323035	4145	4145	4145	4145	0
261	20231219	142400	46323035	4145	4145	4145	4145	0
262	20231219	142300	46323035	4145	4145	4145	4145	0
263	20231219	142200	46323035	4145	4145	4145	4145	0
264	20231219	142100	46323035	4145	4145	4145	4145	0
265	20231219	142000	46323035	4145	4145	4145	4145	0
266	20231219	141900	46323035	4145	4145	4145	4145	0
267	20231219	141800	46323035	4145	4145	4145	4145	0
268	20231219	141700	46323035	4145	4145	4145	4145	0
269	20231219	141600	46323035	4145	4145	4145	4145	0
270	20231219	141500	46323035	4145	4145	4145	4145	0
271	20231219	141400	46323035	4145	4145	4145	4145	0
272	20231219	141300	46323035	4145	4145	4145	4145	0
273	20231219	141200	46323035	4145	4145	4145	4145	0
274	20231219	141100	46323035	4145	4145	4145	4145	0
275	20231219	141000	46323035	4145	4145	4145	4145	0
276	20231219	140900	46323035	4145	4145	4145	4145	0
277	20231219	140800	46323035	4145	4145	4145	4145	0
278	20231219	140700	46323035	4145	4145	4145	4145	0
279	20231219	140600	46323035	4145	4145	4145	4145	0
280	20231219	140500	46323035	4145	4145	4145	4145	42
281	20231219	140400	46148945	4145	4145	4145	4145	0
282	20231219	140300	46148945	4145	4145	4145	4145	5
283	20231219	140200	46128220	4145	4145	4145	4145	0
284	20231219	140100	46128220	4145	4145	4145	4145	0
285	20231219	140000	46128220	4145	4145	4145	4145	0
286	20231219	135900	46128220	4145	4145	4145	4145	0
287	20231219	135800	46128220	4145	4145	4145	4145	0
288	20231219	135700	46128220	4145	4145	4145	4145	0
289	20231219	135600	46128220	4145	4145	4145	4145	0
290	20231219	135500	46128220	4145	4145	4145	4145	0
291	20231219	135400	46128220	4145	4145	4145	4145	0
292	20231219	135300	46128220	4145	4145	4145	4145	1
293	20231219	135200	46124075	4135	4135	4135	4135	0
294	20231219	135100	46124075	4135	4135	4135	4135	151
295	20231219	135000	45499690	4135	4135	4135	4135	0
296	20231219	134900	45499690	4135	4135	4135	4135	0
297	20231219	134800	45499690	4135	4135	4135	4135	0
298	20231219	134700	45499690	4135	4135	4135	4135	0
299	20231219	134600	45499690	4135	4135	4135	4135	0
300	20231219	134500	45499690	4135	4135	4135	4135	53
301	20231219	134400	45280535	4140	4140	4140	4140	0
302	20231219	134300	45280535	4140	4140	4140	4140	0
303	20231219	134200	45280535	4140	4140	4140	4140	1
304	20231219	134100	45276395	4145	4145	4145	4145	0
305	20231219	134000	45276395	4145	4145	4145	4145	0
306	20231219	133900	45276395	4145	4145	4145	4145	1
307	20231219	133800	45272250	4135	4135	4135	4135	0
308	20231219	133700	45272250	4135	4135	4135	4135	0
309	20231219	133600	45272250	4135	4135	4135	4135	0
310	20231219	133500	45272250	4135	4135	4135	4135	4
311	20231219	133400	45255710	4135	4135	4135	4135	0
312	20231219	133300	45255710	4135	4135	4135	4135	1
313	20231219	133200	45251575	4140	4140	4140	4140	0
314	20231219	133100	45251575	4140	4140	4140	4140	0
315	20231219	133000	45251575	4140	4140	4140	4140	0
316	20231219	132900	45251575	4140	4140	4140	4140	0
317	20231219	132800	45251575	4140	4140	4140	4140	0
318	20231219	132700	45251575	4140	4140	4140	4140	0
319	20231219	132600	45251575	4140	4140	4140	4140	1
320	20231219	132500	45247435	4145	4145	4145	4145	1
321	20231219	132400	45243290	4135	4140	4140	4135	3
322	20231219	132300	45230880	4145	4135	4145	4135	25
323	20231219	132200	45127495	4135	4135	4135	4135	0
324	20231219	132100	45127495	4135	4140	4140	4135	1676
325	20231219	132000	38197230	4145	4145	4145	4145	0
326	20231219	131900	38197230	4145	4145	4145	4145	0
327	20231219	131800	38197230	4145	4145	4145	4145	0
328	20231219	131700	38197230	4145	4145	4145	4145	0
329	20231219	131600	38197230	4145	4145	4145	4145	0
330	20231219	131500	38197230	4145	4145	4145	4145	0
331	20231219	131400	38197230	4145	4145	4145	4145	0
332	20231219	131300	38197230	4145	4140	4145	4140	11
333	20231219	131200	38151685	4140	4140	4140	4140	0
334	20231219	131100	38151685	4140	4140	4140	4140	11
335	20231219	131000	38106145	4140	4140	4140	4140	0
336	20231219	130900	38106145	4140	4140	4140	4140	14
337	20231219	130800	38048185	4140	4140	4140	4140	3
338	20231219	130700	38035765	4135	4135	4135	4135	529
339	20231219	130600	35848350	4140	4140	4140	4140	0
340	20231219	130500	35848350	4140	4140	4140	4140	0
341	20231219	130400	35848350	4140	4140	4140	4140	0
342	20231219	130300	35848350	4140	4140	4140	4140	0
343	20231219	130200	35848350	4140	4140	4140	4140	142
344	20231219	130100	35260470	4140	4140	4140	4140	0
345	20231219	130000	35260470	4140	4140	4140	4140	0
346	20231219	125900	35260470	4140	4140	4140	4140	0
347	20231219	125800	35260470	4140	4140	4140	4140	0
348	20231219	125700	35260470	4140	4140	4140	4140	0
349	20231219	125600	35260470	4140	4140	4140	4140	0
350	20231219	125500	35260470	4140	4140	4140	4140	0
351	20231219	125400	35260470	4140	4140	4140	4140	0
352	20231219	125300	35260470	4140	4140	4140	4140	0
353	20231219	125200	35260470	4140	4140	4140	4140	0
354	20231219	125100	35260470	4140	4140	4140	4140	0
355	20231219	125000	35260470	4140	4140	4140	4140	0
356	20231219	124900	35260470	4140	4140	4140	4140	0
357	20231219	124800	35260470	4140	4140	4140	4140	0
358	20231219	124700	35260470	4140	4140	4140	4140	0
359	20231219	124600	35260470	4140	4140	4140	4140	0
360	20231219	124500	35260470	4140	4140	4140	4140	0
361	20231219	124400	35260470	4140	4140	4140	4140	0
362	20231219	124300	35260470	4140	4140	4140	4140	0
363	20231219	124200	35260470	4140	4140	4140	4140	18
364	20231219	124100	35185950	4140	4140	4140	4140	0
365	20231219	124000	35185950	4140	4140	4140	4140	0
366	20231219	123900	35185950	4140	4140	4140	4140	302
367	20231219	123800	33935670	4145	4145	4145	4145	0
368	20231219	123700	33935670	4145	4145	4145	4145	0
369	20231219	123600	33935670	4145	4145	4145	4145	0
370	20231219	123500	33935670	4145	4145	4145	4145	0
371	20231219	123400	33935670	4145	4145	4145	4145	0
372	20231219	123300	33935670	4145	4145	4145	4145	0
373	20231219	123200	33935670	4145	4145	4145	4145	0
374	20231219	123100	33935670	4145	4145	4145	4145	0
375	20231219	123000	33935670	4145	4145	4145	4145	0
376	20231219	122900	33935670	4145	4145	4145	4145	0
377	20231219	122800	33935670	4145	4145	4145	4145	0
378	20231219	122700	33935670	4145	4145	4145	4145	0
379	20231219	122600	33935670	4145	4145	4145	4145	0
380	20231219	122500	33935670	4145	4145	4145	4145	0
381	20231219	122400	33935670	4145	4145	4145	4145	0
382	20231219	122300	33935670	4145	4145	4145	4145	0
383	20231219	122200	33935670	4145	4145	4145	4145	0
384	20231219	122100	33935670	4145	4145	4145	4145	0
385	20231219	122000	33935670	4145	4145	4145	4145	0
386	20231219	121900	33935670	4145	4145	4145	4145	0
387	20231219	121800	33935670	4145	4145	4145	4145	0
388	20231219	121700	33935670	4145	4145	4145	4145	0
389	20231219	121600	33935670	4145	4145	4145	4145	0
390	20231219	121500	33935670	4145	4145	4145	4145	0
391	20231219	121400	33935670	4145	4145	4145	4145	0
392	20231219	121300	33935670	4145	4145	4145	4145	0
393	20231219	121200	33935670	4145	4145	4145	4145	0
394	20231219	121100	33935670	4145	4145	4145	4145	0
395	20231219	121000	33935670	4145	4145	4145	4145	10
396	20231219	120900	33894220	4145	4145	4145	4145	0
397	20231219	120800	33894220	4145	4145	4145	4145	0
398	20231219	120700	33894220	4145	4140	4145	4140	116
399	20231219	120600	33413975	4145	4145	4145	4145	10
400	20231219	120500	33372525	4145	4145	4145	4145	0
401	20231219	120400	33372525	4145	4145	4145	4145	0
402	20231219	120300	33372525	4145	4145	4145	4145	0
403	20231219	120200	33372525	4145	4145	4145	4145	250
404	20231219	120100	32336275	4145	4145	4145	4145	0
405	20231219	120000	32336275	4145	4145	4145	4145	0
406	20231219	115900	32336275	4145	4145	4145	4145	0
407	20231219	115800	32336275	4145	4145	4145	4145	0
408	20231219	115700	32336275	4145	4145	4145	4145	0
409	20231219	115600	32336275	4145	4145	4145	4145	0
410	20231219	115500	32336275	4145	4145	4145	4145	0
411	20231219	115400	32336275	4145	4145	4145	4145	0
412	20231219	115300	32336275	4145	4145	4145	4145	0
413	20231219	115200	32336275	4145	4145	4145	4145	0
414	20231219	115100	32336275	4145	4145	4145	4145	5
415	20231219	115000	32315550	4145	4145	4145	4145	23
416	20231219	114900	32220215	4145	4145	4145	4145	98
417	20231219	114800	31814005	4145	4145	4145	4145	79
418	20231219	114700	31486550	4145	4145	4145	4145	0
419	20231219	114600	31486550	4145	4145	4145	4145	0
420	20231219	114500	31486550	4145	4145	4145	4145	0
421	20231219	114400	31486550	4145	4145	4145	4145	0
422	20231219	114300	31486550	4145	4145	4145	4145	0
423	20231219	114200	31486550	4145	4145	4145	4145	0
424	20231219	114100	31486550	4145	4145	4145	4145	1
425	20231219	114000	31482405	4145	4145	4145	4145	2
426	20231219	113900	31474115	4150	4150	4150	4150	24
427	20231219	113800	31374515	4150	4150	4150	4150	0
428	20231219	113700	31374515	4150	4150	4150	4150	0
429	20231219	113600	31374515	4150	4145	4150	4145	28
430	20231219	113500	31258450	4145	4145	4145	4145	0
431	20231219	113400	31258450	4145	4145	4145	4145	0
432	20231219	113300	31258450	4145	4145	4145	4145	0
433	20231219	113200	31258450	4145	4145	4145	4145	3
434	20231219	113100	31246015	4145	4145	4145	4145	24
435	20231219	113000	31146535	4145	4145	4145	4145	0
436	20231219	112900	31146535	4145	4145	4145	4145	0
437	20231219	112800	31146535	4145	4145	4145	4145	0
438	20231219	112700	31146535	4145	4145	4145	4145	0
439	20231219	112600	31146535	4145	4145	4145	4145	0
440	20231219	112500	31146535	4145	4145	4145	4145	0
441	20231219	112400	31146535	4145	4145	4145	4145	0
442	20231219	112300	31146535	4145	4145	4145	4145	0
443	20231219	112200	31146535	4145	4145	4145	4145	0
444	20231219	112100	31146535	4145	4145	4145	4145	0
445	20231219	112000	31146535	4145	4145	4145	4145	63
446	20231219	111900	30885400	4145	4145	4145	4145	337
447	20231219	111800	29488535	4145	4140	4145	4140	13
448	20231219	111700	29434700	4140	4140	4140	4140	0
449	20231219	111600	29434700	4140	4140	4140	4140	0
450	20231219	111500	29434700	4140	4140	4140	4140	1
451	20231219	111400	29430560	4140	4140	4140	4140	0
452	20231219	111300	29430560	4140	4140	4140	4140	176
453	20231219	111200	28701920	4140	4140	4140	4140	0
454	20231219	111100	28701920	4140	4140	4140	4140	0
455	20231219	111000	28701920	4140	4140	4140	4140	0
456	20231219	110900	28701920	4140	4140	4140	4140	0
457	20231219	110800	28701920	4140	4140	4140	4140	0
458	20231219	110700	28701920	4140	4140	4140	4140	0
459	20231219	110600	28701920	4140	4140	4140	4140	0
460	20231219	110500	28701920	4140	4140	4140	4140	0
461	20231219	110400	28701920	4140	4140	4140	4140	0
462	20231219	110300	28701920	4140	4140	4140	4140	0
463	20231219	110200	28701920	4140	4140	4140	4140	0
464	20231219	110100	28701920	4140	4140	4140	4140	0
465	20231219	110000	28701920	4140	4140	4140	4140	26
466	20231219	105900	28594280	4140	4140	4140	4140	0
467	20231219	105800	28594280	4140	4140	4140	4140	0
468	20231219	105700	28594280	4140	4140	4140	4140	0
469	20231219	105600	28594280	4140	4140	4140	4140	0
470	20231219	105500	28594280	4140	4140	4140	4140	0
471	20231219	105400	28594280	4140	4140	4140	4140	0
472	20231219	105300	28594280	4140	4140	4140	4140	47
473	20231219	105200	28399700	4145	4145	4145	4145	0
474	20231219	105100	28399700	4145	4145	4145	4145	0
475	20231219	105000	28399700	4145	4145	4145	4145	0
476	20231219	104900	28399700	4145	4145	4145	4145	0
477	20231219	104800	28399700	4145	4145	4145	4145	0
478	20231219	104700	28399700	4145	4145	4145	4145	10
479	20231219	104600	28358250	4140	4140	4140	4140	0
480	20231219	104500	28358250	4140	4140	4140	4140	0
481	20231219	104400	28358250	4140	4140	4140	4140	0
482	20231219	104300	28358250	4140	4140	4140	4140	0
483	20231219	104200	28358250	4140	4140	4140	4140	0
484	20231219	104100	28358250	4140	4140	4140	4140	25
485	20231219	104000	28254750	4140	4140	4140	4140	0
486	20231219	103900	28254750	4140	4140	4140	4140	0
487	20231219	103800	28254750	4140	4140	4140	4140	0
488	20231219	103700	28254750	4140	4140	4140	4140	0
489	20231219	103600	28254750	4140	4140	4140	4140	251
490	20231219	103500	27215610	4145	4145	4145	4145	13
491	20231219	103400	27161725	4145	4145	4145	4145	4
492	20231219	103300	27145145	4140	4145	4145	4140	2
493	20231219	103200	27136860	4145	4145	4145	4145	0
494	20231219	103100	27136860	4145	4145	4145	4145	0
495	20231219	103000	27136860	4145	4145	4145	4145	0
496	20231219	102900	27136860	4145	4145	4145	4145	0
497	20231219	102800	27136860	4145	4145	4145	4145	0
498	20231219	102700	27136860	4145	4145	4145	4145	0
499	20231219	102600	27136860	4145	4145	4145	4145	0
500	20231219	102500	27136860	4145	4145	4145	4145	0
501	20231219	102400	27136860	4145	4145	4145	4145	0
502	20231219	102300	27136860	4145	4145	4145	4145	0
503	20231219	102200	27136860	4145	4145	4145	4145	0
504	20231219	102100	27136860	4145	4145	4145	4145	0
505	20231219	102000	27136860	4145	4140	4145	4140	21
506	20231219	101900	27049875	4145	4145	4145	4145	0
507	20231219	101800	27049875	4145	4145	4145	4145	0
508	20231219	101700	27049875	4145	4145	4145	4145	0
509	20231219	101600	27049875	4145	4145	4145	4145	0
510	20231219	101500	27049875	4145	4145	4145	4145	244
511	20231219	101400	26038495	4145	4145	4145	4145	0
512	20231219	101300	26038495	4145	4145	4145	4145	0
513	20231219	101200	26038495	4145	4145	4145	4145	0
514	20231219	101100	26038495	4145	4145	4145	4145	0
515	20231219	101000	26038495	4145	4145	4145	4145	0
516	20231219	100900	26038495	4145	4145	4145	4145	0
517	20231219	100800	26038495	4145	4145	4145	4145	0
518	20231219	100700	26038495	4145	4145	4145	4145	0
519	20231219	100600	26038495	4145	4145	4145	4145	0
520	20231219	100500	26038495	4145	4145	4145	4145	1
521	20231219	100400	26034350	4145	4145	4145	4145	0
522	20231219	100300	26034350	4145	4145	4145	4145	0
523	20231219	100200	26034350	4145	4145	4145	4145	0
524	20231219	100100	26034350	4145	4145	4145	4145	1
525	20231219	100000	26030205	4145	4145	4145	4145	1
526	20231219	095900	26026060	4140	4140	4140	4140	0
527	20231219	095800	26026060	4140	4140	4140	4140	0
528	20231219	095700	26026060	4140	4140	4140	4140	0
529	20231219	095600	26026060	4140	4140	4140	4140	0
530	20231219	095500	26026060	4140	4140	4140	4140	0
531	20231219	095400	26026060	4140	4140	4140	4140	1
532	20231219	095300	26021920	4140	4140	4140	4140	0
533	20231219	095200	26021920	4140	4140	4140	4140	1
534	20231219	095100	26017780	4150	4150	4150	4150	0
535	20231219	095000	26017780	4150	4150	4150	4150	0
536	20231219	094900	26017780	4150	4150	4150	4150	0
537	20231219	094800	26017780	4150	4150	4150	4150	0
538	20231219	094700	26017780	4150	4150	4150	4150	0
539	20231219	094600	26017780	4150	4155	4155	4150	2
540	20231219	094500	26009475	4160	4160	4160	4160	1
541	20231219	094400	26005315	4135	4140	4140	4135	481
542	20231219	094300	24015100	4145	4145	4145	4145	0
543	20231219	094200	24015100	4145	4145	4145	4145	0
544	20231219	094100	24015100	4145	4145	4145	4145	200
545	20231219	094000	23186100	4150	4150	4150	4150	0
546	20231219	093900	23186100	4150	4150	4150	4150	0
547	20231219	093800	23186100	4150	4150	4150	4150	0
548	20231219	093700	23186100	4150	4150	4150	4150	1
549	20231219	093600	23181950	4150	4150	4150	4150	256
550	20231219	093500	22119550	4150	4150	4150	4150	0
551	20231219	093400	22119550	4150	4150	4150	4150	0
552	20231219	093300	22119550	4150	4150	4150	4150	0
553	20231219	093200	22119550	4150	4150	4150	4150	1202
554	20231219	093100	17131250	4150	4150	4150	4150	0
555	20231219	093000	17131250	4150	4150	4150	4150	0
556	20231219	092900	17131250	4150	4150	4150	4150	3
557	20231219	092800	17118800	4155	4155	4155	4155	0
558	20231219	092700	17118800	4155	4155	4155	4155	0
559	20231219	092600	17118800	4155	4150	4160	4150	22
560	20231219	092500	17027485	4150	4150	4150	4150	1182
561	20231219	092400	12122185	4150	4150	4150	4150	0
562	20231219	092300	12122185	4150	4155	4155	4150	236
563	20231219	092200	11141695	4160	4160	4160	4160	9
564	20231219	092100	11104255	4160	4160	4160	4160	25
565	20231219	092000	11000255	4160	4160	4160	4160	2
566	20231219	091900	10991935	4160	4160	4160	4160	0
567	20231219	091800	10991935	4160	4160	4160	4160	30
568	20231219	091700	10867135	4160	4160	4160	4160	1
569	20231219	091600	10862975	4160	4160	4160	4160	0
570	20231219	091500	10862975	4160	4160	4160	4160	0
571	20231219	091400	10862975	4160	4160	4160	4160	0
572	20231219	091300	10862975	4160	4160	4160	4160	0
573	20231219	091200	10862975	4160	4160	4160	4160	0
574	20231219	091100	10862975	4160	4160	4160	4160	1
575	20231219	091000	10858815	4150	4150	4160	4150	35
576	20231219	090900	10713535	4155	4160	4160	4155	2
577	20231219	090800	10705220	4140	4140	4140	4140	0
578	20231219	090700	10705220	4140	4140	4140	4140	0
579	20231219	090600	10705220	4140	4140	4140	4140	0
580	20231219	090500	10705220	4140	4140	4140	4140	10
581	20231219	090400	10663820	4165	4165	4165	4165	1
582	20231219	090300	10659655	4135	4135	4135	4135	0
583	20231219	090200	10659655	4135	4145	4165	4135	179
584	20231219	090100	9915730	4135	4135	4135	4135	0
585	20231219	090000	9915730	4135	4135	4135	4135	2398