KissMeData/004780/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184300	29557360	4150	4150	4150	4150	336
3	20231214	184200	29557360	4150	4150	4150	4150	0
4	20231214	184100	29557360	4150	4150	4150	4150	0
5	20231214	184000	29557360	4150	4150	4150	4150	0
6	20231214	183900	29557360	4150	4150	4150	4150	0
7	20231214	183800	29557360	4150	4150	4150	4150	0
8	20231214	183700	29557360	4150	4150	4150	4150	0
9	20231214	183600	29557360	4150	4150	4150	4150	0
10	20231214	183500	29557360	4150	4150	4150	4150	0
11	20231214	183400	29557360	4150	4150	4150	4150	0
12	20231214	183300	29557360	4150	4150	4150	4150	0
13	20231214	183200	29557360	4150	4150	4150	4150	0
14	20231214	183100	29557360	4150	4150	4150	4150	0
15	20231214	183000	29557360	4150	4150	4150	4150	0
16	20231214	182900	29557360	4150	4150	4150	4150	0
17	20231214	182800	29557360	4150	4150	4150	4150	0
18	20231214	182700	29557360	4150	4150	4150	4150	0
19	20231214	182600	29557360	4150	4150	4150	4150	0
20	20231214	182500	29557360	4150	4150	4150	4150	0
21	20231214	182400	29557360	4150	4150	4150	4150	0
22	20231214	182300	29557360	4150	4150	4150	4150	0
23	20231214	182200	29557360	4150	4150	4150	4150	0
24	20231214	182100	29557360	4150	4150	4150	4150	0
25	20231214	182000	29557360	4150	4150	4150	4150	0
26	20231214	181900	29557360	4150	4150	4150	4150	0
27	20231214	181800	29557360	4150	4150	4150	4150	0
28	20231214	181700	29557360	4150	4150	4150	4150	0
29	20231214	181600	29557360	4150	4150	4150	4150	0
30	20231214	181500	29557360	4150	4150	4150	4150	0
31	20231214	181400	29557360	4150	4150	4150	4150	0
32	20231214	181300	29557360	4150	4150	4150	4150	336
33	20231214	181200	29557360	4150	4150	4150	4150	0
34	20231214	181100	29557360	4150	4150	4150	4150	0
35	20231214	181000	29557360	4150	4150	4150	4150	0
36	20231214	180900	29557360	4150	4150	4150	4150	0
37	20231214	180800	29557360	4150	4150	4150	4150	0
38	20231214	180700	29557360	4150	4150	4150	4150	0
39	20231214	180600	29557360	4150	4150	4150	4150	0
40	20231214	180500	29557360	4150	4150	4150	4150	0
41	20231214	180400	29557360	4150	4150	4150	4150	0
42	20231214	180300	29557360	4150	4150	4150	4150	0
43	20231214	180200	29557360	4150	4150	4150	4150	0
44	20231214	180100	29557360	4150	4150	4150	4150	0
45	20231214	180000	29557360	4150	4150	4150	4150	0
46	20231214	175900	29557360	4150	4150	4150	4150	0
47	20231214	175800	29557360	4150	4150	4150	4150	0
48	20231214	175700	29557360	4150	4150	4150	4150	0
49	20231214	175600	29557360	4150	4150	4150	4150	0
50	20231214	175500	29557360	4150	4150	4150	4150	0
51	20231214	175400	29557360	4150	4150	4150	4150	0
52	20231214	175300	29557360	4150	4150	4150	4150	0
53	20231214	175200	29557360	4150	4150	4150	4150	0
54	20231214	175100	29557360	4150	4150	4150	4150	0
55	20231214	175000	29557360	4150	4150	4150	4150	0
56	20231214	174900	29557360	4150	4150	4150	4150	0
57	20231214	174800	29557360	4150	4150	4150	4150	0
58	20231214	174700	29557360	4150	4150	4150	4150	0
59	20231214	174600	29557360	4150	4150	4150	4150	0
60	20231214	174500	29557360	4150	4150	4150	4150	0
61	20231214	174400	29557360	4150	4150	4150	4150	0
62	20231214	174300	29557360	4150	4150	4150	4150	336
63	20231214	174200	29557360	4150	4150	4150	4150	0
64	20231214	174100	29557360	4150	4150	4150	4150	0
65	20231214	174000	29557360	4150	4150	4150	4150	0
66	20231214	173900	29557360	4150	4150	4150	4150	0
67	20231214	173800	29557360	4150	4150	4150	4150	0
68	20231214	173700	29557360	4150	4150	4150	4150	0
69	20231214	173600	29557360	4150	4150	4150	4150	0
70	20231214	173500	29557360	4150	4150	4150	4150	0
71	20231214	173400	29557360	4150	4150	4150	4150	0
72	20231214	173300	29557360	4150	4150	4150	4150	0
73	20231214	173200	29557360	4150	4150	4150	4150	0
74	20231214	173100	29557360	4150	4150	4150	4150	0
75	20231214	173000	29557360	4150	4150	4150	4150	0
76	20231214	172900	29557360	4150	4150	4150	4150	0
77	20231214	172800	29557360	4150	4150	4150	4150	0
78	20231214	172700	29557360	4150	4150	4150	4150	0
79	20231214	172600	29557360	4150	4150	4150	4150	0
80	20231214	172500	29557360	4150	4150	4150	4150	0
81	20231214	172400	29557360	4150	4150	4150	4150	0
82	20231214	172300	29557360	4150	4150	4150	4150	0
83	20231214	172200	29557360	4150	4150	4150	4150	0
84	20231214	172100	29557360	4150	4150	4150	4150	0
85	20231214	172000	29557360	4150	4150	4150	4150	0
86	20231214	171900	29557360	4150	4150	4150	4150	0
87	20231214	171800	29557360	4150	4150	4150	4150	0
88	20231214	171700	29557360	4150	4150	4150	4150	0
89	20231214	171600	29557360	4150	4150	4150	4150	0
90	20231214	171500	29557360	4150	4150	4150	4150	0
91	20231214	171400	29557360	4150	4150	4150	4150	0
92	20231214	171300	29557360	4150	4150	4150	4150	336
93	20231214	171200	29557360	4150	4150	4150	4150	0
94	20231214	171100	29557360	4150	4150	4150	4150	0
95	20231214	171000	29557360	4150	4150	4150	4150	0
96	20231214	170900	29557360	4150	4150	4150	4150	0
97	20231214	170800	29557360	4150	4150	4150	4150	0
98	20231214	170700	29557360	4150	4150	4150	4150	0
99	20231214	170600	29557360	4150	4150	4150	4150	0
100	20231214	170500	29557360	4150	4150	4150	4150	0
101	20231214	170400	29557360	4150	4150	4150	4150	0
102	20231214	170300	29557360	4150	4150	4150	4150	0
103	20231214	170200	29557360	4150	4150	4150	4150	0
104	20231214	170100	29557360	4150	4150	4150	4150	0
105	20231214	170000	29557360	4150	4150	4150	4150	0
106	20231214	165900	29557360	4150	4150	4150	4150	0
107	20231214	165800	29557360	4150	4150	4150	4150	0
108	20231214	165700	29557360	4150	4150	4150	4150	0
109	20231214	165600	29557360	4150	4150	4150	4150	0
110	20231214	165500	29557360	4150	4150	4150	4150	0
111	20231214	165400	29557360	4150	4150	4150	4150	0
112	20231214	165300	29557360	4150	4150	4150	4150	0
113	20231214	165200	29557360	4150	4150	4150	4150	0
114	20231214	165100	29557360	4150	4150	4150	4150	0
115	20231214	165000	29557360	4150	4150	4150	4150	0
116	20231214	164900	29557360	4150	4150	4150	4150	0
117	20231214	164800	29557360	4150	4150	4150	4150	0
118	20231214	164700	29557360	4150	4150	4150	4150	0
119	20231214	164600	29557360	4150	4150	4150	4150	0
120	20231214	164500	29557360	4150	4150	4150	4150	0
121	20231214	164400	29557360	4150	4150	4150	4150	0
122	20231214	164300	29557360	4150	4150	4150	4150	336
123	20231214	164200	29557360	4150	4150	4150	4150	0
124	20231214	164100	29557360	4150	4150	4150	4150	0
125	20231214	164000	29557360	4150	4150	4150	4150	0
126	20231214	163900	29557360	4150	4150	4150	4150	0
127	20231214	163800	29557360	4150	4150	4150	4150	0
128	20231214	163700	29557360	4150	4150	4150	4150	0
129	20231214	163600	29557360	4150	4150	4150	4150	0
130	20231214	163500	29557360	4150	4150	4150	4150	0
131	20231214	163400	29557360	4150	4150	4150	4150	0
132	20231214	163300	29557360	4150	4150	4150	4150	0
133	20231214	163200	29557360	4150	4150	4150	4150	0
134	20231214	163100	29557360	4150	4150	4150	4150	0
135	20231214	163000	29557360	4150	4150	4150	4150	0
136	20231214	162900	29557360	4150	4150	4150	4150	0
137	20231214	162800	29557360	4150	4150	4150	4150	0
138	20231214	162700	29557360	4150	4150	4150	4150	0
139	20231214	162600	29557360	4150	4150	4150	4150	0
140	20231214	162500	29557360	4150	4150	4150	4150	0
141	20231214	162400	29557360	4150	4150	4150	4150	0
142	20231214	162300	29557360	4150	4150	4150	4150	0
143	20231214	162200	29557360	4150	4150	4150	4150	0
144	20231214	162100	29557360	4150	4150	4150	4150	0
145	20231214	162000	29557360	4150	4150	4150	4150	0
146	20231214	161900	29557360	4150	4150	4150	4150	0
147	20231214	161800	29557360	4150	4150	4150	4150	0
148	20231214	161700	29557360	4150	4150	4150	4150	0
149	20231214	161600	29557360	4150	4150	4150	4150	0
150	20231214	161500	29557360	4150	4150	4150	4150	0
151	20231214	161400	29557360	4150	4150	4150	4150	0
152	20231214	161300	29557360	4150	4150	4150	4150	336
153	20231214	161200	29557360	4150	4150	4150	4150	0
154	20231214	161100	29557360	4150	4150	4150	4150	0
155	20231214	161000	29557360	4150	4150	4150	4150	0
156	20231214	160900	29557360	4150	4150	4150	4150	0
157	20231214	160800	29557360	4150	4150	4150	4150	0
158	20231214	160700	29557360	4150	4150	4150	4150	0
159	20231214	160600	29557360	4150	4150	4150	4150	0
160	20231214	160500	29557360	4150	4150	4150	4150	0
161	20231214	160400	29557360	4150	4150	4150	4150	0
162	20231214	160300	29557360	4150	4150	4150	4150	0
163	20231214	160200	29557360	4150	4150	4150	4150	0
164	20231214	160100	29557360	4150	4150	4150	4150	0
165	20231214	160000	29557360	4150	4150	4150	4150	0
166	20231214	155900	29557360	4150	4150	4150	4150	0
167	20231214	155800	29557360	4150	4150	4150	4150	0
168	20231214	155700	29557360	4150	4150	4150	4150	0
169	20231214	155600	29557360	4150	4150	4150	4150	0
170	20231214	155500	29557360	4150	4150	4150	4150	0
171	20231214	155400	29557360	4150	4150	4150	4150	0
172	20231214	155300	29557360	4150	4150	4150	4150	0
173	20231214	155200	29557360	4150	4150	4150	4150	0
174	20231214	155100	29557360	4150	4150	4150	4150	0
175	20231214	155000	29557360	4150	4150	4150	4150	0
176	20231214	154900	29557360	4150	4150	4150	4150	0
177	20231214	154800	29557360	4150	4150	4150	4150	0
178	20231214	154700	29557360	4150	4150	4150	4150	0
179	20231214	154600	29557360	4150	4150	4150	4150	0
180	20231214	154500	29557360	4150	4150	4150	4150	0
181	20231214	154400	29557360	4150	4150	4150	4150	0
182	20231214	154300	29557360	4150	4150	4150	4150	336
183	20231214	154200	29557360	4150	4150	4150	4150	0
184	20231214	154100	29557360	4150	4150	4150	4150	0
185	20231214	154000	29557360	4150	4150	4150	4150	0
186	20231214	153900	29557360	4150	4150	4150	4150	0
187	20231214	153800	29557360	4150	4150	4150	4150	0
188	20231214	153700	29557360	4150	4150	4150	4150	0
189	20231214	153600	29557360	4150	4150	4150	4150	0
190	20231214	153500	29557360	4150	4150	4150	4150	0
191	20231214	153400	29557360	4150	4150	4150	4150	0
192	20231214	153300	29557360	4150	4150	4150	4150	0
193	20231214	153200	29557360	4150	4150	4150	4150	0
194	20231214	153100	29557360	4150	4150	4150	4150	0
195	20231214	153000	29557360	4150	4150	4150	4150	336
196	20231214	152900	28162960	4145	4145	4145	4145	0
197	20231214	152800	28162960	4145	4145	4145	4145	0
198	20231214	152700	28162960	4145	4145	4145	4145	0
199	20231214	152600	28162960	4145	4145	4145	4145	0
200	20231214	152500	28162960	4145	4145	4145	4145	0
201	20231214	152400	28162960	4145	4145	4145	4145	0
202	20231214	152300	28162960	4145	4145	4145	4145	0
203	20231214	152200	28162960	4145	4145	4145	4145	0
204	20231214	152100	28162960	4145	4145	4145	4145	0
205	20231214	152000	28162960	4145	4145	4145	4145	0
206	20231214	151900	28162960	4145	4145	4145	4145	0
207	20231214	151800	28162960	4145	4145	4145	4145	0
208	20231214	151700	28162960	4145	4145	4145	4145	0
209	20231214	151600	28162960	4145	4150	4150	4140	4
210	20231214	151500	28146385	4145	4145	4145	4145	136
211	20231214	151400	27582665	4140	4145	4145	4140	3
212	20231214	151300	27570235	4140	4140	4140	4140	511
213	20231214	151200	25454695	4145	4145	4145	4145	0
214	20231214	151100	25454695	4145	4145	4145	4145	0
215	20231214	151000	25454695	4145	4140	4145	4140	9
216	20231214	150900	25417405	4145	4145	4145	4145	0
217	20231214	150800	25417405	4145	4145	4145	4145	0
218	20231214	150700	25417405	4145	4140	4145	4140	2
219	20231214	150600	25409120	4140	4140	4140	4140	1
220	20231214	150500	25404980	4145	4140	4145	4140	5
221	20231214	150400	25384275	4140	4140	4140	4140	20
222	20231214	150300	25301475	4135	4135	4135	4135	0
223	20231214	150200	25301475	4135	4135	4135	4135	50
224	20231214	150100	25094725	4145	4145	4145	4145	0
225	20231214	150000	25094725	4145	4145	4145	4145	1
226	20231214	145900	25090580	4140	4135	4145	4135	34
227	20231214	145800	24949880	4140	4125	4140	4125	18
228	20231214	145700	24875585	4125	4125	4125	4125	0
229	20231214	145600	24875585	4125	4125	4125	4125	149
230	20231214	145500	24260960	4125	4125	4125	4125	0
231	20231214	145400	24260960	4125	4125	4125	4125	0
232	20231214	145300	24260960	4125	4125	4125	4125	1
233	20231214	145200	24256835	4120	4120	4120	4120	501
234	20231214	145100	22192715	4125	4125	4125	4125	100
235	20231214	145000	21780215	4125	4125	4125	4125	151
236	20231214	144900	21157340	4125	4125	4125	4125	0
237	20231214	144800	21157340	4125	4125	4125	4125	50
238	20231214	144700	20951090	4125	4125	4125	4125	0
239	20231214	144600	20951090	4125	4125	4125	4125	7
240	20231214	144500	20922215	4125	4125	4125	4125	0
241	20231214	144400	20922215	4125	4125	4125	4125	9
242	20231214	144300	20885090	4125	4125	4125	4125	70
243	20231214	144200	20596340	4140	4140	4140	4140	1
244	20231214	144100	20592200	4145	4135	4145	4135	5
245	20231214	144000	20571500	4125	4125	4125	4125	0
246	20231214	143900	20571500	4125	4125	4125	4125	0
247	20231214	143800	20571500	4125	4125	4125	4125	0
248	20231214	143700	20571500	4125	4130	4130	4125	691
249	20231214	143600	17721050	4130	4130	4130	4130	157
250	20231214	143500	17072640	4130	4130	4130	4130	0
251	20231214	143400	17072640	4130	4130	4130	4130	0
252	20231214	143300	17072640	4130	4135	4135	4130	603
253	20231214	143200	14581375	4140	4140	4140	4140	13
254	20231214	143100	14527555	4140	4140	4140	4140	826
255	20231214	143000	11107915	4145	4145	4145	4145	3
256	20231214	142900	11095480	4145	4145	4145	4145	0
257	20231214	142800	11095480	4145	4145	4145	4145	0
258	20231214	142700	11095480	4145	4145	4145	4145	1
259	20231214	142600	11091335	4145	4145	4145	4145	1
260	20231214	142500	11087190	4145	4145	4145	4145	0
261	20231214	142400	11087190	4145	4145	4145	4145	0
262	20231214	142300	11087190	4145	4145	4145	4145	0
263	20231214	142200	11087190	4145	4145	4145	4145	0
264	20231214	142100	11087190	4145	4145	4145	4145	0
265	20231214	142000	11087190	4145	4145	4145	4145	0
266	20231214	141900	11087190	4145	4145	4145	4145	0
267	20231214	141800	11087190	4145	4145	4145	4145	0
268	20231214	141700	11087190	4145	4145	4145	4145	0
269	20231214	141600	11087190	4145	4145	4145	4145	0
270	20231214	141500	11087190	4145	4145	4145	4145	0
271	20231214	141400	11087190	4145	4145	4145	4145	0
272	20231214	141300	11087190	4145	4145	4145	4145	0
273	20231214	141200	11087190	4145	4145	4145	4145	0
274	20231214	141100	11087190	4145	4145	4145	4145	0
275	20231214	141000	11087190	4145	4145	4145	4145	40
276	20231214	140900	10921390	4145	4145	4145	4145	0
277	20231214	140800	10921390	4145	4145	4145	4145	0
278	20231214	140700	10921390	4145	4145	4145	4145	0
279	20231214	140600	10921390	4145	4145	4145	4145	0
280	20231214	140500	10921390	4145	4145	4145	4145	0
281	20231214	140400	10921390	4145	4145	4145	4145	0
282	20231214	140300	10921390	4145	4145	4145	4145	0
283	20231214	140200	10921390	4145	4145	4145	4145	0
284	20231214	140100	10921390	4145	4145	4145	4145	0
285	20231214	140000	10921390	4145	4145	4145	4145	0
286	20231214	135900	10921390	4145	4145	4145	4145	0
287	20231214	135800	10921390	4145	4145	4145	4145	0
288	20231214	135700	10921390	4145	4145	4145	4145	0
289	20231214	135600	10921390	4145	4145	4145	4145	0
290	20231214	135500	10921390	4145	4145	4145	4145	0
291	20231214	135400	10921390	4145	4145	4145	4145	0
292	20231214	135300	10921390	4145	4145	4145	4145	0
293	20231214	135200	10921390	4145	4145	4145	4145	0
294	20231214	135100	10921390	4145	4145	4145	4145	0
295	20231214	135000	10921390	4145	4145	4145	4145	0
296	20231214	134900	10921390	4145	4145	4145	4145	0
297	20231214	134800	10921390	4145	4145	4145	4145	0
298	20231214	134700	10921390	4145	4145	4145	4145	0
299	20231214	134600	10921390	4145	4145	4145	4145	0
300	20231214	134500	10921390	4145	4145	4145	4145	0
301	20231214	134400	10921390	4145	4145	4145	4145	0
302	20231214	134300	10921390	4145	4145	4145	4145	0
303	20231214	134200	10921390	4145	4145	4145	4145	0
304	20231214	134100	10921390	4145	4145	4145	4145	0
305	20231214	134000	10921390	4145	4145	4145	4145	0
306	20231214	133900	10921390	4145	4145	4145	4145	0
307	20231214	133800	10921390	4145	4145	4145	4145	0
308	20231214	133700	10921390	4145	4145	4145	4145	0
309	20231214	133600	10921390	4145	4145	4145	4145	0
310	20231214	133500	10921390	4145	4145	4145	4145	0
311	20231214	133400	10921390	4145	4145	4145	4145	0
312	20231214	133300	10921390	4145	4145	4145	4145	0
313	20231214	133200	10921390	4145	4145	4145	4145	1
314	20231214	133100	10917245	4135	4140	4140	4135	50
315	20231214	133000	10710460	4140	4140	4140	4140	0
316	20231214	132900	10710460	4140	4140	4140	4140	0
317	20231214	132800	10710460	4140	4140	4140	4140	0
318	20231214	132700	10710460	4140	4140	4140	4140	0
319	20231214	132600	10710460	4140	4140	4140	4140	0
320	20231214	132500	10710460	4140	4140	4140	4140	0
321	20231214	132400	10710460	4140	4140	4140	4140	0
322	20231214	132300	10710460	4140	4140	4140	4140	0
323	20231214	132200	10710460	4140	4140	4140	4140	0
324	20231214	132100	10710460	4140	4140	4140	4140	0
325	20231214	132000	10710460	4140	4140	4140	4140	0
326	20231214	131900	10710460	4140	4140	4140	4140	0
327	20231214	131800	10710460	4140	4140	4140	4140	0
328	20231214	131700	10710460	4140	4140	4140	4140	0
329	20231214	131600	10710460	4140	4140	4140	4140	0
330	20231214	131500	10710460	4140	4140	4140	4140	0
331	20231214	131400	10710460	4140	4140	4140	4140	0
332	20231214	131300	10710460	4140	4140	4140	4140	0
333	20231214	131200	10710460	4140	4140	4140	4140	48
334	20231214	131100	10511740	4145	4145	4145	4145	0
335	20231214	131000	10511740	4145	4145	4145	4145	0
336	20231214	130900	10511740	4145	4145	4145	4145	0
337	20231214	130800	10511740	4145	4145	4145	4145	0
338	20231214	130700	10511740	4145	4145	4145	4145	0
339	20231214	130600	10511740	4145	4145	4145	4145	0
340	20231214	130500	10511740	4145	4145	4145	4145	0
341	20231214	130400	10511740	4145	4145	4145	4145	0
342	20231214	130300	10511740	4145	4145	4145	4145	0
343	20231214	130200	10511740	4145	4145	4145	4145	0
344	20231214	130100	10511740	4145	4145	4145	4145	0
345	20231214	130000	10511740	4145	4145	4145	4145	0
346	20231214	125900	10511740	4145	4145	4145	4145	0
347	20231214	125800	10511740	4145	4145	4145	4145	0
348	20231214	125700	10511740	4145	4145	4145	4145	0
349	20231214	125600	10511740	4145	4145	4145	4145	0
350	20231214	125500	10511740	4145	4145	4145	4145	0
351	20231214	125400	10511740	4145	4145	4145	4145	0
352	20231214	125300	10511740	4145	4145	4145	4145	0
353	20231214	125200	10511740	4145	4145	4145	4145	0
354	20231214	125100	10511740	4145	4145	4145	4145	0
355	20231214	125000	10511740	4145	4145	4145	4145	0
356	20231214	124900	10511740	4145	4145	4145	4145	0
357	20231214	124800	10511740	4145	4145	4145	4145	0
358	20231214	124700	10511740	4145	4145	4145	4145	0
359	20231214	124600	10511740	4145	4145	4145	4145	0
360	20231214	124500	10511740	4145	4145	4145	4145	0
361	20231214	124400	10511740	4145	4145	4145	4145	0
362	20231214	124300	10511740	4145	4145	4145	4145	0
363	20231214	124200	10511740	4145	4145	4145	4145	0
364	20231214	124100	10511740	4145	4145	4145	4145	0
365	20231214	124000	10511740	4145	4145	4145	4145	0
366	20231214	123900	10511740	4145	4145	4145	4145	0
367	20231214	123800	10511740	4145	4145	4145	4145	0
368	20231214	123700	10511740	4145	4145	4145	4145	0
369	20231214	123600	10511740	4145	4145	4145	4145	0
370	20231214	123500	10511740	4145	4145	4145	4145	0
371	20231214	123400	10511740	4145	4145	4145	4145	1
372	20231214	123300	10507595	4145	4145	4145	4145	0
373	20231214	123200	10507595	4145	4145	4145	4145	0
374	20231214	123100	10507595	4145	4145	4145	4145	0
375	20231214	123000	10507595	4145	4145	4145	4145	0
376	20231214	122900	10507595	4145	4145	4145	4145	0
377	20231214	122800	10507595	4145	4145	4145	4145	0
378	20231214	122700	10507595	4145	4145	4145	4145	0
379	20231214	122600	10507595	4145	4145	4145	4145	10
380	20231214	122500	10466145	4140	4140	4140	4140	0
381	20231214	122400	10466145	4140	4140	4140	4140	0
382	20231214	122300	10466145	4140	4140	4140	4140	0
383	20231214	122200	10466145	4140	4140	4140	4140	0
384	20231214	122100	10466145	4140	4140	4140	4140	12
385	20231214	122000	10416465	4140	4140	4140	4140	0
386	20231214	121900	10416465	4140	4140	4140	4140	0
387	20231214	121800	10416465	4140	4140	4140	4140	0
388	20231214	121700	10416465	4140	4140	4140	4140	0
389	20231214	121600	10416465	4140	4140	4140	4140	0
390	20231214	121500	10416465	4140	4140	4140	4140	0
391	20231214	121400	10416465	4140	4140	4140	4140	0
392	20231214	121300	10416465	4140	4140	4140	4140	0
393	20231214	121200	10416465	4140	4140	4140	4140	0
394	20231214	121100	10416465	4140	4140	4140	4140	0
395	20231214	121000	10416465	4140	4140	4140	4140	0
396	20231214	120900	10416465	4140	4140	4140	4140	0
397	20231214	120800	10416465	4140	4140	4140	4140	0
398	20231214	120700	10416465	4140	4140	4140	4140	0
399	20231214	120600	10416465	4140	4140	4140	4140	3
400	20231214	120500	10404045	4140	4140	4140	4140	0
401	20231214	120400	10404045	4140	4140	4140	4140	1
402	20231214	120300	10399905	4135	4135	4135	4135	0
403	20231214	120200	10399905	4135	4135	4135	4135	0
404	20231214	120100	10399905	4135	4135	4135	4135	0
405	20231214	120000	10399905	4135	4135	4135	4135	0
406	20231214	115900	10399905	4135	4135	4135	4135	0
407	20231214	115800	10399905	4135	4135	4135	4135	0
408	20231214	115700	10399905	4135	4135	4135	4135	0
409	20231214	115600	10399905	4135	4135	4135	4135	0
410	20231214	115500	10399905	4135	4135	4135	4135	0
411	20231214	115400	10399905	4135	4135	4135	4135	0
412	20231214	115300	10399905	4135	4135	4135	4135	5
413	20231214	115200	10379230	4135	4135	4135	4135	0
414	20231214	115100	10379230	4135	4135	4135	4135	0
415	20231214	115000	10379230	4135	4135	4135	4135	0
416	20231214	114900	10379230	4135	4135	4135	4135	0
417	20231214	114800	10379230	4135	4135	4135	4135	0
418	20231214	114700	10379230	4135	4135	4135	4135	0
419	20231214	114600	10379230	4135	4135	4135	4135	0
420	20231214	114500	10379230	4135	4135	4135	4135	0
421	20231214	114400	10379230	4135	4135	4135	4135	70
422	20231214	114300	10089780	4140	4140	4140	4140	0
423	20231214	114200	10089780	4140	4140	4140	4140	0
424	20231214	114100	10089780	4140	4140	4140	4140	96
425	20231214	114000	9692340	4140	4140	4140	4140	0
426	20231214	113900	9692340	4140	4140	4140	4140	0
427	20231214	113800	9692340	4140	4140	4140	4140	0
428	20231214	113700	9692340	4140	4140	4140	4140	0
429	20231214	113600	9692340	4140	4140	4140	4140	0
430	20231214	113500	9692340	4140	4140	4140	4140	0
431	20231214	113400	9692340	4140	4140	4140	4140	0
432	20231214	113300	9692340	4140	4140	4140	4140	0
433	20231214	113200	9692340	4140	4140	4140	4140	0
434	20231214	113100	9692340	4140	4140	4140	4140	1
435	20231214	113000	9688200	4140	4140	4140	4140	0
436	20231214	112900	9688200	4140	4140	4140	4140	0
437	20231214	112800	9688200	4140	4140	4140	4140	1
438	20231214	112700	9684060	4140	4140	4140	4140	1
439	20231214	112600	9679920	4140	4140	4140	4140	1
440	20231214	112500	9675780	4140	4145	4145	4140	26
441	20231214	112400	9568015	4145	4145	4145	4145	2
442	20231214	112300	9559725	4150	4150	4150	4150	0
443	20231214	112200	9559725	4150	4150	4150	4150	1
444	20231214	112100	9555575	4145	4145	4145	4145	1
445	20231214	112000	9551430	4150	4150	4150	4150	0
446	20231214	111900	9551430	4150	4150	4150	4150	25
447	20231214	111800	9447680	4150	4150	4150	4150	0
448	20231214	111700	9447680	4150	4150	4150	4150	0
449	20231214	111600	9447680	4150	4145	4150	4145	2
450	20231214	111500	9439385	4145	4145	4145	4145	0
451	20231214	111400	9439385	4145	4145	4145	4145	0
452	20231214	111300	9439385	4145	4145	4145	4145	0
453	20231214	111200	9439385	4145	4145	4145	4145	1
454	20231214	111100	9435240	4150	4150	4150	4150	0
455	20231214	111000	9435240	4150	4150	4150	4150	0
456	20231214	110900	9435240	4150	4150	4150	4150	0
457	20231214	110800	9435240	4150	4150	4150	4150	0
458	20231214	110700	9435240	4150	4150	4150	4150	0
459	20231214	110600	9435240	4150	4150	4150	4150	0
460	20231214	110500	9435240	4150	4150	4150	4150	0
461	20231214	110400	9435240	4150	4150	4150	4150	0
462	20231214	110300	9435240	4150	4150	4150	4150	0
463	20231214	110200	9435240	4150	4150	4150	4150	0
464	20231214	110100	9435240	4150	4150	4150	4150	0
465	20231214	110000	9435240	4150	4150	4150	4150	0
466	20231214	105900	9435240	4150	4150	4150	4150	0
467	20231214	105800	9435240	4150	4150	4150	4150	0
468	20231214	105700	9435240	4150	4150	4150	4150	0
469	20231214	105600	9435240	4150	4150	4150	4150	0
470	20231214	105500	9435240	4150	4150	4150	4150	0
471	20231214	105400	9435240	4150	4150	4150	4150	0
472	20231214	105300	9435240	4150	4150	4150	4150	0
473	20231214	105200	9435240	4150	4150	4150	4150	0
474	20231214	105100	9435240	4150	4150	4150	4150	0
475	20231214	105000	9435240	4150	4150	4150	4150	0
476	20231214	104900	9435240	4150	4150	4150	4150	0
477	20231214	104800	9435240	4150	4150	4150	4150	25
478	20231214	104700	9331490	4150	4150	4150	4150	0
479	20231214	104600	9331490	4150	4150	4150	4150	0
480	20231214	104500	9331490	4150	4150	4150	4150	0
481	20231214	104400	9331490	4150	4150	4150	4150	0
482	20231214	104300	9331490	4150	4150	4150	4150	0
483	20231214	104200	9331490	4150	4150	4150	4150	1
484	20231214	104100	9327340	4150	4150	4150	4150	1
485	20231214	104000	9323190	4145	4145	4145	4145	1
486	20231214	103900	9319045	4150	4150	4150	4150	24
487	20231214	103800	9219445	4150	4150	4150	4150	0
488	20231214	103700	9219445	4150	4140	4150	4140	202
489	20231214	103600	8382365	4140	4140	4140	4140	0
490	20231214	103500	8382365	4140	4140	4140	4140	0
491	20231214	103400	8382365	4140	4140	4140	4140	0
492	20231214	103300	8382365	4140	4140	4140	4140	25
493	20231214	103200	8278865	4140	4140	4140	4140	1
494	20231214	103100	8274725	4140	4140	4140	4140	0
495	20231214	103000	8274725	4140	4140	4140	4140	0
496	20231214	102900	8274725	4140	4140	4140	4140	3
497	20231214	102800	8262305	4140	4140	4140	4140	0
498	20231214	102700	8262305	4140	4140	4140	4140	0
499	20231214	102600	8262305	4140	4140	4140	4140	0
500	20231214	102500	8262305	4140	4140	4140	4140	0
501	20231214	102400	8262305	4140	4140	4140	4140	0
502	20231214	102300	8262305	4140	4140	4140	4140	0
503	20231214	102200	8262305	4140	4140	4140	4140	0
504	20231214	102100	8262305	4140	4140	4140	4140	0
505	20231214	102000	8262305	4140	4140	4140	4140	25
506	20231214	101900	8158805	4140	4140	4140	4140	0
507	20231214	101800	8158805	4140	4140	4140	4140	2
508	20231214	101700	8150525	4135	4135	4135	4135	0
509	20231214	101600	8150525	4135	4135	4135	4135	0
510	20231214	101500	8150525	4135	4135	4135	4135	0
511	20231214	101400	8150525	4135	4135	4135	4135	0
512	20231214	101300	8150525	4135	4135	4135	4135	0
513	20231214	101200	8150525	4135	4135	4135	4135	3
514	20231214	101100	8138120	4140	4140	4140	4140	0
515	20231214	101000	8138120	4140	4140	4140	4140	0
516	20231214	100900	8138120	4140	4140	4140	4140	2
517	20231214	100800	8129840	4135	4135	4135	4135	15
518	20231214	100700	8067815	4135	4135	4135	4135	0
519	20231214	100600	8067815	4135	4140	4140	4135	35
520	20231214	100500	7923080	4140	4140	4140	4140	1
521	20231214	100400	7918940	4140	4140	4140	4140	0
522	20231214	100300	7918940	4140	4140	4140	4140	0
523	20231214	100200	7918940	4140	4140	4140	4140	0
524	20231214	100100	7918940	4140	4140	4140	4140	25
525	20231214	100000	7815440	4140	4140	4140	4140	25
526	20231214	095900	7711940	4135	4135	4135	4135	0
527	20231214	095800	7711940	4135	4135	4135	4135	0
528	20231214	095700	7711940	4135	4135	4135	4135	0
529	20231214	095600	7711940	4135	4135	4135	4135	0
530	20231214	095500	7711940	4135	4135	4135	4135	0
531	20231214	095400	7711940	4135	4135	4135	4135	0
532	20231214	095300	7711940	4135	4135	4135	4135	2
533	20231214	095200	7703670	4140	4140	4140	4140	0
534	20231214	095100	7703670	4140	4140	4140	4140	0
535	20231214	095000	7703670	4140	4140	4140	4140	25
536	20231214	094900	7600170	4135	4135	4135	4135	0
537	20231214	094800	7600170	4135	4135	4135	4135	96
538	20231214	094700	7203210	4135	4135	4135	4135	0
539	20231214	094600	7203210	4135	4135	4135	4135	53
540	20231214	094500	6984055	4140	4140	4140	4140	0
541	20231214	094400	6984055	4140	4140	4140	4140	25
542	20231214	094300	6880555	4135	4135	4135	4135	0
543	20231214	094200	6880555	4135	4135	4135	4135	4
544	20231214	094100	6864015	4135	4135	4135	4135	0
545	20231214	094000	6864015	4135	4135	4135	4135	0
546	20231214	093900	6864015	4135	4135	4135	4135	0
547	20231214	093800	6864015	4135	4140	4140	4135	5
548	20231214	093700	6843335	4140	4140	4140	4140	0
549	20231214	093600	6843335	4140	4140	4140	4140	258
550	20231214	093500	5775215	4140	4140	4140	4140	0
551	20231214	093400	5775215	4140	4140	4140	4140	240
552	20231214	093300	4781615	4140	4140	4140	4140	0
553	20231214	093200	4781615	4140	4145	4145	4140	110
554	20231214	093100	4325865	4155	4155	4155	4155	0
555	20231214	093000	4325865	4155	4155	4155	4155	0
556	20231214	092900	4325865	4155	4155	4155	4155	0
557	20231214	092800	4325865	4155	4155	4155	4155	0
558	20231214	092700	4325865	4155	4155	4155	4155	0
559	20231214	092600	4325865	4155	4155	4155	4155	0
560	20231214	092500	4325865	4155	4155	4155	4155	0
561	20231214	092400	4325865	4155	4165	4165	4155	76
562	20231214	092300	4009830	4165	4165	4165	4165	0
563	20231214	092200	4009830	4165	4165	4165	4165	0
564	20231214	092100	4009830	4165	4165	4165	4165	0
565	20231214	092000	4009830	4165	4165	4165	4165	2
566	20231214	091900	4001500	4160	4160	4160	4160	0
567	20231214	091800	4001500	4160	4165	4165	4160	16
568	20231214	091700	3934880	4170	4170	4170	4170	0
569	20231214	091600	3934880	4170	4170	4170	4170	25
570	20231214	091500	3830630	4170	4170	4170	4170	554
571	20231214	091400	1520450	4170	4170	4170	4170	0
572	20231214	091300	1520450	4170	4170	4170	4170	52
573	20231214	091200	1303610	4165	4165	4165	4165	4
574	20231214	091100	1286950	4170	4160	4170	4160	26
575	20231214	091000	1178740	4160	4160	4160	4160	0
576	20231214	090900	1178740	4160	4160	4160	4160	5
577	20231214	090800	1157940	4160	4160	4160	4160	26
578	20231214	090700	1049780	4160	4160	4160	4160	4
579	20231214	090600	1033140	4160	4150	4160	4150	27
580	20231214	090500	921080	4150	4150	4150	4150	127
581	20231214	090400	394030	4150	4155	4155	4150	47
582	20231214	090300	198975	4160	4160	4160	4160	0
583	20231214	090200	198975	4160	4160	4160	4160	0
584	20231214	090100	198975	4160	4160	4160	4160	1
585	20231214	090000	194815	4145	4145	4145	4145	47