KissMeData/004780/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184300	27369625	4165	4165	4165	4165	170
3	20231212	184200	27369625	4165	4165	4165	4165	0
4	20231212	184100	27369625	4165	4165	4165	4165	0
5	20231212	184000	27369625	4165	4165	4165	4165	0
6	20231212	183900	27369625	4165	4165	4165	4165	0
7	20231212	183800	27369625	4165	4165	4165	4165	0
8	20231212	183700	27369625	4165	4165	4165	4165	0
9	20231212	183600	27369625	4165	4165	4165	4165	0
10	20231212	183500	27369625	4165	4165	4165	4165	0
11	20231212	183400	27369625	4165	4165	4165	4165	0
12	20231212	183300	27369625	4165	4165	4165	4165	0
13	20231212	183200	27369625	4165	4165	4165	4165	0
14	20231212	183100	27369625	4165	4165	4165	4165	0
15	20231212	183000	27369625	4165	4165	4165	4165	0
16	20231212	182900	27369625	4165	4165	4165	4165	0
17	20231212	182800	27369625	4165	4165	4165	4165	0
18	20231212	182700	27369625	4165	4165	4165	4165	0
19	20231212	182600	27369625	4165	4165	4165	4165	0
20	20231212	182500	27369625	4165	4165	4165	4165	0
21	20231212	182400	27369625	4165	4165	4165	4165	0
22	20231212	182300	27369625	4165	4165	4165	4165	0
23	20231212	182200	27369625	4165	4165	4165	4165	0
24	20231212	182100	27369625	4165	4165	4165	4165	0
25	20231212	182000	27369625	4165	4165	4165	4165	0
26	20231212	181900	27369625	4165	4165	4165	4165	0
27	20231212	181800	27369625	4165	4165	4165	4165	0
28	20231212	181700	27369625	4165	4165	4165	4165	0
29	20231212	181600	27369625	4165	4165	4165	4165	0
30	20231212	181500	27369625	4165	4165	4165	4165	0
31	20231212	181400	27369625	4165	4165	4165	4165	0
32	20231212	181300	27369625	4165	4165	4165	4165	170
33	20231212	181200	27369625	4165	4165	4165	4165	0
34	20231212	181100	27369625	4165	4165	4165	4165	0
35	20231212	181000	27369625	4165	4165	4165	4165	0
36	20231212	180900	27369625	4165	4165	4165	4165	0
37	20231212	180800	27369625	4165	4165	4165	4165	0
38	20231212	180700	27369625	4165	4165	4165	4165	0
39	20231212	180600	27369625	4165	4165	4165	4165	0
40	20231212	180500	27369625	4165	4165	4165	4165	0
41	20231212	180400	27369625	4165	4165	4165	4165	0
42	20231212	180300	27369625	4165	4165	4165	4165	0
43	20231212	180200	27369625	4165	4165	4165	4165	0
44	20231212	180100	27369625	4165	4165	4165	4165	0
45	20231212	180000	27369625	4165	4165	4165	4165	0
46	20231212	175900	27369625	4165	4165	4165	4165	0
47	20231212	175800	27369625	4165	4165	4165	4165	0
48	20231212	175700	27369625	4165	4165	4165	4165	0
49	20231212	175600	27369625	4165	4165	4165	4165	0
50	20231212	175500	27369625	4165	4165	4165	4165	0
51	20231212	175400	27369625	4165	4165	4165	4165	0
52	20231212	175300	27369625	4165	4165	4165	4165	0
53	20231212	175200	27369625	4165	4165	4165	4165	0
54	20231212	175100	27369625	4165	4165	4165	4165	0
55	20231212	175000	27369625	4165	4165	4165	4165	0
56	20231212	174900	27369625	4165	4165	4165	4165	0
57	20231212	174800	27369625	4165	4165	4165	4165	0
58	20231212	174700	27369625	4165	4165	4165	4165	0
59	20231212	174600	27369625	4165	4165	4165	4165	0
60	20231212	174500	27369625	4165	4165	4165	4165	0
61	20231212	174400	27369625	4165	4165	4165	4165	0
62	20231212	174300	27369625	4165	4165	4165	4165	170
63	20231212	174200	27369625	4165	4165	4165	4165	0
64	20231212	174100	27369625	4165	4165	4165	4165	0
65	20231212	174000	27369625	4165	4165	4165	4165	0
66	20231212	173900	27369625	4165	4165	4165	4165	0
67	20231212	173800	27369625	4165	4165	4165	4165	0
68	20231212	173700	27369625	4165	4165	4165	4165	0
69	20231212	173600	27369625	4165	4165	4165	4165	0
70	20231212	173500	27369625	4165	4165	4165	4165	0
71	20231212	173400	27369625	4165	4165	4165	4165	0
72	20231212	173300	27369625	4165	4165	4165	4165	0
73	20231212	173200	27369625	4165	4165	4165	4165	0
74	20231212	173100	27369625	4165	4165	4165	4165	0
75	20231212	173000	27369625	4165	4165	4165	4165	0
76	20231212	172900	27369625	4165	4165	4165	4165	0
77	20231212	172800	27369625	4165	4165	4165	4165	0
78	20231212	172700	27369625	4165	4165	4165	4165	0
79	20231212	172600	27369625	4165	4165	4165	4165	0
80	20231212	172500	27369625	4165	4165	4165	4165	0
81	20231212	172400	27369625	4165	4165	4165	4165	0
82	20231212	172300	27369625	4165	4165	4165	4165	0
83	20231212	172200	27369625	4165	4165	4165	4165	0
84	20231212	172100	27369625	4165	4165	4165	4165	0
85	20231212	172000	27369625	4165	4165	4165	4165	0
86	20231212	171900	27369625	4165	4165	4165	4165	0
87	20231212	171800	27369625	4165	4165	4165	4165	0
88	20231212	171700	27369625	4165	4165	4165	4165	0
89	20231212	171600	27369625	4165	4165	4165	4165	0
90	20231212	171500	27369625	4165	4165	4165	4165	0
91	20231212	171400	27369625	4165	4165	4165	4165	0
92	20231212	171300	27369625	4165	4165	4165	4165	170
93	20231212	171200	27369625	4165	4165	4165	4165	0
94	20231212	171100	27369625	4165	4165	4165	4165	0
95	20231212	171000	27369625	4165	4165	4165	4165	0
96	20231212	170900	27369625	4165	4165	4165	4165	0
97	20231212	170800	27369625	4165	4165	4165	4165	0
98	20231212	170700	27369625	4165	4165	4165	4165	0
99	20231212	170600	27369625	4165	4165	4165	4165	0
100	20231212	170500	27369625	4165	4165	4165	4165	0
101	20231212	170400	27369625	4165	4165	4165	4165	0
102	20231212	170300	27369625	4165	4165	4165	4165	0
103	20231212	170200	27369625	4165	4165	4165	4165	0
104	20231212	170100	27369625	4165	4165	4165	4165	0
105	20231212	170000	27369625	4165	4165	4165	4165	0
106	20231212	165900	27369625	4165	4165	4165	4165	0
107	20231212	165800	27369625	4165	4165	4165	4165	0
108	20231212	165700	27369625	4165	4165	4165	4165	0
109	20231212	165600	27369625	4165	4165	4165	4165	0
110	20231212	165500	27369625	4165	4165	4165	4165	0
111	20231212	165400	27369625	4165	4165	4165	4165	0
112	20231212	165300	27369625	4165	4165	4165	4165	0
113	20231212	165200	27369625	4165	4165	4165	4165	0
114	20231212	165100	27369625	4165	4165	4165	4165	0
115	20231212	165000	27369625	4165	4165	4165	4165	0
116	20231212	164900	27369625	4165	4165	4165	4165	0
117	20231212	164800	27369625	4165	4165	4165	4165	0
118	20231212	164700	27369625	4165	4165	4165	4165	0
119	20231212	164600	27369625	4165	4165	4165	4165	0
120	20231212	164500	27369625	4165	4165	4165	4165	0
121	20231212	164400	27369625	4165	4165	4165	4165	0
122	20231212	164300	27369625	4165	4165	4165	4165	170
123	20231212	164200	27369625	4165	4165	4165	4165	0
124	20231212	164100	27369625	4165	4165	4165	4165	0
125	20231212	164000	27369625	4165	4165	4165	4165	0
126	20231212	163900	27369625	4165	4165	4165	4165	0
127	20231212	163800	27369625	4165	4165	4165	4165	0
128	20231212	163700	27369625	4165	4165	4165	4165	0
129	20231212	163600	27369625	4165	4165	4165	4165	0
130	20231212	163500	27369625	4165	4165	4165	4165	0
131	20231212	163400	27369625	4165	4165	4165	4165	0
132	20231212	163300	27369625	4165	4165	4165	4165	0
133	20231212	163200	27369625	4165	4165	4165	4165	0
134	20231212	163100	27369625	4165	4165	4165	4165	0
135	20231212	163000	27369625	4165	4165	4165	4165	0
136	20231212	162900	27369625	4165	4165	4165	4165	0
137	20231212	162800	27369625	4165	4165	4165	4165	0
138	20231212	162700	27369625	4165	4165	4165	4165	0
139	20231212	162600	27369625	4165	4165	4165	4165	0
140	20231212	162500	27369625	4165	4165	4165	4165	0
141	20231212	162400	27369625	4165	4165	4165	4165	0
142	20231212	162300	27369625	4165	4165	4165	4165	0
143	20231212	162200	27369625	4165	4165	4165	4165	0
144	20231212	162100	27369625	4165	4165	4165	4165	0
145	20231212	162000	27369625	4165	4165	4165	4165	0
146	20231212	161900	27369625	4165	4165	4165	4165	0
147	20231212	161800	27369625	4165	4165	4165	4165	0
148	20231212	161700	27369625	4165	4165	4165	4165	0
149	20231212	161600	27369625	4165	4165	4165	4165	0
150	20231212	161500	27369625	4165	4165	4165	4165	0
151	20231212	161400	27369625	4165	4165	4165	4165	0
152	20231212	161300	27369625	4165	4165	4165	4165	170
153	20231212	161200	27369625	4165	4165	4165	4165	0
154	20231212	161100	27369625	4165	4165	4165	4165	0
155	20231212	161000	27369625	4165	4165	4165	4165	0
156	20231212	160900	27369625	4165	4165	4165	4165	0
157	20231212	160800	27369625	4165	4165	4165	4165	0
158	20231212	160700	27369625	4165	4165	4165	4165	0
159	20231212	160600	27369625	4165	4165	4165	4165	0
160	20231212	160500	27369625	4165	4165	4165	4165	0
161	20231212	160400	27369625	4165	4165	4165	4165	0
162	20231212	160300	27369625	4165	4165	4165	4165	0
163	20231212	160200	27369625	4165	4165	4165	4165	0
164	20231212	160100	27369625	4165	4165	4165	4165	0
165	20231212	160000	27369625	4165	4165	4165	4165	0
166	20231212	155900	27369625	4165	4165	4165	4165	0
167	20231212	155800	27369625	4165	4165	4165	4165	0
168	20231212	155700	27369625	4165	4165	4165	4165	0
169	20231212	155600	27369625	4165	4165	4165	4165	0
170	20231212	155500	27369625	4165	4165	4165	4165	0
171	20231212	155400	27369625	4165	4165	4165	4165	0
172	20231212	155300	27369625	4165	4165	4165	4165	0
173	20231212	155200	27369625	4165	4165	4165	4165	0
174	20231212	155100	27369625	4165	4165	4165	4165	0
175	20231212	155000	27369625	4165	4165	4165	4165	0
176	20231212	154900	27369625	4165	4165	4165	4165	0
177	20231212	154800	27369625	4165	4165	4165	4165	0
178	20231212	154700	27369625	4165	4165	4165	4165	0
179	20231212	154600	27369625	4165	4165	4165	4165	0
180	20231212	154500	27369625	4165	4165	4165	4165	0
181	20231212	154400	27369625	4165	4165	4165	4165	0
182	20231212	154300	27369625	4165	4165	4165	4165	170
183	20231212	154200	27369625	4165	4165	4165	4165	0
184	20231212	154100	27369625	4165	4165	4165	4165	0
185	20231212	154000	27369625	4165	4165	4165	4165	0
186	20231212	153900	27369625	4165	4165	4165	4165	0
187	20231212	153800	27369625	4165	4165	4165	4165	0
188	20231212	153700	27369625	4165	4165	4165	4165	0
189	20231212	153600	27369625	4165	4165	4165	4165	0
190	20231212	153500	27369625	4165	4165	4165	4165	0
191	20231212	153400	27369625	4165	4165	4165	4165	0
192	20231212	153300	27369625	4165	4165	4165	4165	0
193	20231212	153200	27369625	4165	4165	4165	4165	0
194	20231212	153100	27369625	4165	4165	4165	4165	0
195	20231212	153000	27369625	4165	4165	4165	4165	170
196	20231212	152900	26661575	4160	4160	4160	4160	0
197	20231212	152800	26661575	4160	4160	4160	4160	0
198	20231212	152700	26661575	4160	4160	4160	4160	0
199	20231212	152600	26661575	4160	4160	4160	4160	0
200	20231212	152500	26661575	4160	4160	4160	4160	0
201	20231212	152400	26661575	4160	4160	4160	4160	0
202	20231212	152300	26661575	4160	4160	4160	4160	0
203	20231212	152200	26661575	4160	4160	4160	4160	0
204	20231212	152100	26661575	4160	4160	4160	4160	0
205	20231212	152000	26661575	4160	4160	4160	4160	0
206	20231212	151900	26661575	4160	4160	4160	4160	1
207	20231212	151800	26657415	4165	4165	4165	4165	17
208	20231212	151700	26586610	4160	4160	4165	4160	546
209	20231212	151600	24315245	4160	4165	4165	4160	8
210	20231212	151500	24281950	4165	4165	4165	4165	0
211	20231212	151400	24281950	4165	4165	4165	4165	0
212	20231212	151300	24281950	4165	4165	4165	4165	17
213	20231212	151200	24211145	4165	4165	4165	4165	0
214	20231212	151100	24211145	4165	4165	4165	4165	11
215	20231212	151000	24165330	4160	4160	4160	4160	0
216	20231212	150900	24165330	4160	4160	4160	4160	0
217	20231212	150800	24165330	4160	4165	4165	4160	27
218	20231212	150700	24052925	4165	4165	4165	4165	96
219	20231212	150600	23653085	4165	4165	4165	4165	0
220	20231212	150500	23653085	4165	4165	4165	4165	200
221	20231212	150400	22820085	4165	4165	4165	4165	0
222	20231212	150300	22820085	4165	4165	4165	4165	0
223	20231212	150200	22820085	4165	4165	4165	4165	0
224	20231212	150100	22820085	4165	4165	4165	4165	0
225	20231212	150000	22820085	4165	4165	4165	4165	17
226	20231212	145900	22749280	4165	4165	4165	4165	0
227	20231212	145800	22749280	4165	4165	4165	4165	0
228	20231212	145700	22749280	4165	4165	4165	4165	0
229	20231212	145600	22749280	4165	4165	4165	4165	0
230	20231212	145500	22749280	4165	4165	4165	4165	0
231	20231212	145400	22749280	4165	4165	4165	4165	0
232	20231212	145300	22749280	4165	4165	4165	4165	0
233	20231212	145200	22749280	4165	4165	4165	4165	0
234	20231212	145100	22749280	4165	4165	4165	4165	17
235	20231212	145000	22678475	4160	4160	4160	4160	0
236	20231212	144900	22678475	4160	4160	4160	4160	0
237	20231212	144800	22678475	4160	4160	4160	4160	0
238	20231212	144700	22678475	4160	4160	4160	4160	8
239	20231212	144600	22645195	4165	4165	4165	4165	0
240	20231212	144500	22645195	4165	4165	4165	4165	0
241	20231212	144400	22645195	4165	4165	4165	4165	17
242	20231212	144300	22574390	4165	4165	4165	4165	15
243	20231212	144200	22511915	4155	4155	4155	4155	0
244	20231212	144100	22511915	4155	4155	4155	4155	0
245	20231212	144000	22511915	4155	4160	4160	4155	968
246	20231212	143900	18489855	4165	4165	4165	4165	0
247	20231212	143800	18489855	4165	4165	4165	4165	0
248	20231212	143700	18489855	4165	4165	4165	4165	0
249	20231212	143600	18489855	4165	4165	4165	4165	0
250	20231212	143500	18489855	4165	4165	4165	4165	0
251	20231212	143400	18489855	4165	4165	4165	4165	21
252	20231212	143300	18402390	4165	4160	4165	4160	146
253	20231212	143200	17795025	4155	4155	4155	4155	283
254	20231212	143100	16619160	4155	4155	4155	4155	0
255	20231212	143000	16619160	4155	4155	4155	4155	17
256	20231212	142900	16548525	4155	4155	4155	4155	0
257	20231212	142800	16548525	4155	4155	4155	4155	30
258	20231212	142700	16423875	4150	4150	4150	4150	0
259	20231212	142600	16423875	4150	4150	4150	4150	0
260	20231212	142500	16423875	4150	4150	4150	4150	0
261	20231212	142400	16423875	4150	4150	4150	4150	0
262	20231212	142300	16423875	4150	4150	4150	4150	5
263	20231212	142200	16403125	4150	4150	4150	4150	0
264	20231212	142100	16403125	4150	4150	4150	4150	0
265	20231212	142000	16403125	4150	4150	4150	4150	11
266	20231212	141900	16357475	4155	4155	4155	4155	0
267	20231212	141800	16357475	4155	4155	4155	4155	0
268	20231212	141700	16357475	4155	4155	4155	4155	0
269	20231212	141600	16357475	4155	4155	4155	4155	0
270	20231212	141500	16357475	4155	4155	4155	4155	0
271	20231212	141400	16357475	4155	4155	4155	4155	17
272	20231212	141300	16286840	4150	4150	4150	4150	0
273	20231212	141200	16286840	4150	4150	4150	4150	0
274	20231212	141100	16286840	4150	4150	4150	4150	1
275	20231212	141000	16282690	4155	4155	4155	4155	0
276	20231212	140900	16282690	4155	4155	4155	4155	0
277	20231212	140800	16282690	4155	4155	4155	4155	50
278	20231212	140700	16074940	4155	4155	4155	4155	0
279	20231212	140600	16074940	4155	4155	4155	4155	0
280	20231212	140500	16074940	4155	4155	4155	4155	313
281	20231212	140400	14774425	4155	4155	4155	4155	17
282	20231212	140300	14703790	4155	4155	4155	4155	0
283	20231212	140200	14703790	4155	4155	4155	4155	45
284	20231212	140100	14516815	4155	4155	4155	4155	0
285	20231212	140000	14516815	4155	4155	4155	4155	1
286	20231212	135900	14512660	4150	4150	4150	4150	0
287	20231212	135800	14512660	4150	4150	4150	4150	123
288	20231212	135700	14002210	4150	4150	4150	4150	0
289	20231212	135600	14002210	4150	4150	4150	4150	0
290	20231212	135500	14002210	4150	4150	4150	4150	209
291	20231212	135400	13134860	4150	4150	4150	4150	0
292	20231212	135300	13134860	4150	4150	4150	4150	0
293	20231212	135200	13134860	4150	4150	4150	4150	0
294	20231212	135100	13134860	4150	4150	4150	4150	0
295	20231212	135000	13134860	4150	4150	4150	4150	131
296	20231212	134900	12591210	4150	4150	4150	4150	0
297	20231212	134800	12591210	4150	4150	4150	4150	0
298	20231212	134700	12591210	4150	4150	4150	4150	17
299	20231212	134600	12520660	4150	4150	4150	4150	0
300	20231212	134500	12520660	4150	4150	4150	4150	0
301	20231212	134400	12520660	4150	4150	4150	4150	0
302	20231212	134300	12520660	4150	4150	4150	4150	0
303	20231212	134200	12520660	4150	4150	4150	4150	0
304	20231212	134100	12520660	4150	4150	4150	4150	0
305	20231212	134000	12520660	4150	4150	4150	4150	0
306	20231212	133900	12520660	4150	4150	4150	4150	0
307	20231212	133800	12520660	4150	4150	4150	4150	0
308	20231212	133700	12520660	4150	4150	4150	4150	0
309	20231212	133600	12520660	4150	4150	4150	4150	0
310	20231212	133500	12520660	4150	4150	4150	4150	0
311	20231212	133400	12520660	4150	4150	4150	4150	0
312	20231212	133300	12520660	4150	4150	4150	4150	0
313	20231212	133200	12520660	4150	4150	4150	4150	0
314	20231212	133100	12520660	4150	4150	4150	4150	0
315	20231212	133000	12520660	4150	4150	4150	4150	0
316	20231212	132900	12520660	4150	4150	4150	4150	0
317	20231212	132800	12520660	4150	4150	4150	4150	0
318	20231212	132700	12520660	4150	4150	4150	4150	0
319	20231212	132600	12520660	4150	4150	4150	4150	0
320	20231212	132500	12520660	4150	4150	4150	4150	0
321	20231212	132400	12520660	4150	4150	4150	4150	0
322	20231212	132300	12520660	4150	4150	4150	4150	0
323	20231212	132200	12520660	4150	4150	4150	4150	0
324	20231212	132100	12520660	4150	4150	4150	4150	0
325	20231212	132000	12520660	4150	4150	4150	4150	0
326	20231212	131900	12520660	4150	4150	4150	4150	0
327	20231212	131800	12520660	4150	4150	4150	4150	0
328	20231212	131700	12520660	4150	4150	4150	4150	17
329	20231212	131600	12450110	4150	4150	4150	4150	0
330	20231212	131500	12450110	4150	4150	4150	4150	0
331	20231212	131400	12450110	4150	4150	4150	4150	0
332	20231212	131300	12450110	4150	4150	4150	4150	0
333	20231212	131200	12450110	4150	4150	4150	4150	0
334	20231212	131100	12450110	4150	4150	4150	4150	0
335	20231212	131000	12450110	4150	4150	4150	4150	153
336	20231212	130900	11815160	4150	4150	4150	4150	0
337	20231212	130800	11815160	4150	4150	4150	4150	0
338	20231212	130700	11815160	4150	4150	4150	4150	0
339	20231212	130600	11815160	4150	4150	4150	4150	0
340	20231212	130500	11815160	4150	4150	4150	4150	0
341	20231212	130400	11815160	4150	4150	4150	4150	0
342	20231212	130300	11815160	4150	4150	4150	4150	17
343	20231212	130200	11744610	4150	4150	4150	4150	0
344	20231212	130100	11744610	4150	4150	4150	4150	0
345	20231212	130000	11744610	4150	4150	4150	4150	0
346	20231212	125900	11744610	4150	4150	4150	4150	0
347	20231212	125800	11744610	4150	4150	4150	4150	0
348	20231212	125700	11744610	4150	4150	4150	4150	0
349	20231212	125600	11744610	4150	4150	4150	4150	0
350	20231212	125500	11744610	4150	4150	4150	4150	0
351	20231212	125400	11744610	4150	4150	4150	4150	304
352	20231212	125300	10483010	4150	4150	4150	4150	0
353	20231212	125200	10483010	4150	4150	4150	4150	0
354	20231212	125100	10483010	4150	4150	4150	4150	1
355	20231212	125000	10478860	4155	4155	4155	4155	17
356	20231212	124900	10408225	4155	4155	4155	4155	0
357	20231212	124800	10408225	4155	4155	4155	4155	0
358	20231212	124700	10408225	4155	4155	4155	4155	0
359	20231212	124600	10408225	4155	4155	4155	4155	0
360	20231212	124500	10408225	4155	4155	4155	4155	22
361	20231212	124400	10316815	4150	4150	4150	4150	0
362	20231212	124300	10316815	4150	4150	4150	4150	0
363	20231212	124200	10316815	4150	4150	4150	4150	0
364	20231212	124100	10316815	4150	4150	4150	4150	30
365	20231212	124000	10192315	4155	4155	4155	4155	0
366	20231212	123900	10192315	4155	4155	4155	4155	0
367	20231212	123800	10192315	4155	4155	4155	4155	0
368	20231212	123700	10192315	4155	4155	4155	4155	0
369	20231212	123600	10192315	4155	4155	4155	4155	0
370	20231212	123500	10192315	4155	4155	4155	4155	0
371	20231212	123400	10192315	4155	4155	4155	4155	0
372	20231212	123300	10192315	4155	4155	4155	4155	0
373	20231212	123200	10192315	4155	4155	4155	4155	17
374	20231212	123100	10121680	4155	4155	4155	4155	0
375	20231212	123000	10121680	4155	4155	4155	4155	0
376	20231212	122900	10121680	4155	4155	4155	4155	0
377	20231212	122800	10121680	4155	4155	4155	4155	0
378	20231212	122700	10121680	4155	4155	4155	4155	0
379	20231212	122600	10121680	4155	4155	4155	4155	1
380	20231212	122500	10117525	4150	4150	4150	4150	0
381	20231212	122400	10117525	4150	4150	4150	4150	0
382	20231212	122300	10117525	4150	4150	4150	4150	0
383	20231212	122200	10117525	4150	4150	4150	4150	85
384	20231212	122100	9764775	4150	4150	4150	4150	0
385	20231212	122000	9764775	4150	4150	4150	4150	0
386	20231212	121900	9764775	4150	4145	4150	4145	4
387	20231212	121800	9748180	4150	4150	4150	4150	0
388	20231212	121700	9748180	4150	4150	4150	4150	0
389	20231212	121600	9748180	4150	4150	4150	4150	30
390	20231212	121500	9623680	4150	4150	4150	4150	0
391	20231212	121400	9623680	4150	4150	4150	4150	17
392	20231212	121300	9553130	4145	4145	4145	4145	0
393	20231212	121200	9553130	4145	4145	4145	4145	0
394	20231212	121100	9553130	4145	4145	4145	4145	0
395	20231212	121000	9553130	4145	4145	4145	4145	0
396	20231212	120900	9553130	4145	4145	4145	4145	0
397	20231212	120800	9553130	4145	4145	4145	4145	0
398	20231212	120700	9553130	4145	4145	4145	4145	0
399	20231212	120600	9553130	4145	4145	4145	4145	0
400	20231212	120500	9553130	4145	4145	4145	4145	0
401	20231212	120400	9553130	4145	4145	4145	4145	0
402	20231212	120300	9553130	4145	4145	4145	4145	0
403	20231212	120200	9553130	4145	4145	4145	4145	0
404	20231212	120100	9553130	4145	4145	4145	4145	0
405	20231212	120000	9553130	4145	4145	4145	4145	0
406	20231212	115900	9553130	4145	4145	4145	4145	0
407	20231212	115800	9553130	4145	4145	4145	4145	0
408	20231212	115700	9553130	4145	4145	4145	4145	0
409	20231212	115600	9553130	4145	4145	4145	4145	0
410	20231212	115500	9553130	4145	4145	4145	4145	0
411	20231212	115400	9553130	4145	4145	4145	4145	20
412	20231212	115300	9470230	4150	4150	4150	4150	0
413	20231212	115200	9470230	4150	4150	4150	4150	0
414	20231212	115100	9470230	4150	4150	4150	4150	0
415	20231212	115000	9470230	4150	4150	4150	4150	0
416	20231212	114900	9470230	4150	4150	4150	4150	0
417	20231212	114800	9470230	4150	4150	4150	4150	17
418	20231212	114700	9399680	4150	4150	4150	4150	4
419	20231212	114600	9383080	4150	4150	4150	4150	1
420	20231212	114500	9378930	4150	4150	4150	4150	0
421	20231212	114400	9378930	4150	4150	4150	4150	0
422	20231212	114300	9378930	4150	4150	4150	4150	0
423	20231212	114200	9378930	4150	4150	4150	4150	0
424	20231212	114100	9378930	4150	4150	4150	4150	0
425	20231212	114000	9378930	4150	4150	4150	4150	0
426	20231212	113900	9378930	4150	4150	4150	4150	0
427	20231212	113800	9378930	4150	4150	4150	4150	0
428	20231212	113700	9378930	4150	4150	4150	4150	0
429	20231212	113600	9378930	4150	4150	4150	4150	0
430	20231212	113500	9378930	4150	4150	4150	4150	0
431	20231212	113400	9378930	4150	4150	4150	4150	0
432	20231212	113300	9378930	4150	4150	4150	4150	0
433	20231212	113200	9378930	4150	4150	4150	4150	0
434	20231212	113100	9378930	4150	4150	4150	4150	0
435	20231212	113000	9378930	4150	4150	4150	4150	0
436	20231212	112900	9378930	4150	4150	4150	4150	0
437	20231212	112800	9378930	4150	4150	4150	4150	0
438	20231212	112700	9378930	4150	4150	4150	4150	0
439	20231212	112600	9378930	4150	4150	4150	4150	0
440	20231212	112500	9378930	4150	4150	4150	4150	1
441	20231212	112400	9374780	4145	4145	4145	4145	0
442	20231212	112300	9374780	4145	4145	4145	4145	0
443	20231212	112200	9374780	4145	4145	4145	4145	0
444	20231212	112100	9374780	4145	4145	4145	4145	0
445	20231212	112000	9374780	4145	4145	4145	4145	2
446	20231212	111900	9366490	4150	4150	4150	4150	0
447	20231212	111800	9366490	4150	4150	4150	4150	0
448	20231212	111700	9366490	4150	4150	4150	4150	0
449	20231212	111600	9366490	4150	4150	4150	4150	0
450	20231212	111500	9366490	4150	4150	4150	4150	0
451	20231212	111400	9366490	4150	4150	4150	4150	0
452	20231212	111300	9366490	4150	4150	4150	4150	0
453	20231212	111200	9366490	4150	4150	4150	4150	0
454	20231212	111100	9366490	4150	4150	4150	4150	0
455	20231212	111000	9366490	4150	4150	4150	4150	0
456	20231212	110900	9366490	4150	4150	4150	4150	0
457	20231212	110800	9366490	4150	4150	4150	4150	0
458	20231212	110700	9366490	4150	4150	4150	4150	50
459	20231212	110600	9158990	4150	4150	4150	4150	0
460	20231212	110500	9158990	4150	4150	4150	4150	0
461	20231212	110400	9158990	4150	4150	4150	4150	0
462	20231212	110300	9158990	4150	4150	4150	4150	0
463	20231212	110200	9158990	4150	4150	4150	4150	0
464	20231212	110100	9158990	4150	4150	4150	4150	0
465	20231212	110000	9158990	4150	4150	4150	4150	0
466	20231212	105900	9158990	4150	4150	4150	4150	0
467	20231212	105800	9158990	4150	4150	4150	4150	17
468	20231212	105700	9088440	4150	4150	4150	4150	0
469	20231212	105600	9088440	4150	4150	4150	4150	0
470	20231212	105500	9088440	4150	4150	4150	4150	0
471	20231212	105400	9088440	4150	4150	4150	4150	0
472	20231212	105300	9088440	4150	4150	4150	4150	0
473	20231212	105200	9088440	4150	4150	4150	4150	0
474	20231212	105100	9088440	4150	4150	4150	4150	0
475	20231212	105000	9088440	4150	4150	4150	4150	0
476	20231212	104900	9088440	4150	4150	4150	4150	0
477	20231212	104800	9088440	4150	4150	4150	4150	0
478	20231212	104700	9088440	4150	4150	4150	4150	0
479	20231212	104600	9088440	4150	4150	4150	4150	0
480	20231212	104500	9088440	4150	4150	4150	4150	0
481	20231212	104400	9088440	4150	4150	4150	4150	17
482	20231212	104300	9017890	4150	4150	4150	4150	5
483	20231212	104200	8997140	4150	4150	4150	4150	54
484	20231212	104100	8773040	4155	4155	4155	4155	2
485	20231212	104000	8764730	4155	4155	4155	4155	0
486	20231212	103900	8764730	4155	4155	4155	4155	0
487	20231212	103800	8764730	4155	4155	4155	4155	0
488	20231212	103700	8764730	4155	4155	4155	4155	0
489	20231212	103600	8764730	4155	4155	4155	4155	0
490	20231212	103500	8764730	4155	4155	4155	4155	0
491	20231212	103400	8764730	4155	4155	4155	4155	0
492	20231212	103300	8764730	4155	4155	4155	4155	10
493	20231212	103200	8723180	4155	4155	4155	4155	0
494	20231212	103100	8723180	4155	4155	4155	4155	0
495	20231212	103000	8723180	4155	4155	4155	4155	0
496	20231212	102900	8723180	4155	4155	4155	4155	0
497	20231212	102800	8723180	4155	4155	4155	4155	1
498	20231212	102700	8719025	4150	4150	4150	4150	0
499	20231212	102600	8719025	4150	4150	4150	4150	0
500	20231212	102500	8719025	4150	4150	4150	4150	0
501	20231212	102400	8719025	4150	4145	4150	4145	86
502	20231212	102300	8362270	4145	4150	4150	4145	33
503	20231212	102200	8225400	4155	4155	4155	4155	0
504	20231212	102100	8225400	4155	4150	4155	4150	119
505	20231212	102000	7731360	4150	4150	4150	4150	0
506	20231212	101900	7731360	4150	4150	4150	4150	1
507	20231212	101800	7727210	4150	4150	4150	4150	0
508	20231212	101700	7727210	4150	4150	4150	4150	0
509	20231212	101600	7727210	4150	4150	4150	4150	1
510	20231212	101500	7723060	4145	4145	4145	4145	1
511	20231212	101400	7718915	4150	4150	4150	4150	0
512	20231212	101300	7718915	4150	4150	4150	4150	0
513	20231212	101200	7718915	4150	4150	4150	4150	0
514	20231212	101100	7718915	4150	4150	4150	4150	17
515	20231212	101000	7648365	4140	4140	4140	4140	0
516	20231212	100900	7648365	4140	4140	4140	4140	0
517	20231212	100800	7648365	4140	4140	4140	4140	4
518	20231212	100700	7631805	4140	4140	4140	4140	2
519	20231212	100600	7623525	4140	4140	4140	4140	0
520	20231212	100500	7623525	4140	4140	4140	4140	0
521	20231212	100400	7623525	4140	4140	4140	4140	17
522	20231212	100300	7553145	4140	4140	4140	4140	0
523	20231212	100200	7553145	4140	4140	4140	4140	0
524	20231212	100100	7553145	4140	4140	4140	4140	17
525	20231212	100000	7482765	4135	4135	4140	4135	899
526	20231212	095900	3765395	4140	4140	4140	4140	17
527	20231212	095800	3695015	4140	4140	4140	4140	0
528	20231212	095700	3695015	4140	4140	4140	4140	20
529	20231212	095600	3612215	4140	4145	4145	4140	294
530	20231212	095500	2394385	4155	4155	4155	4155	0
531	20231212	095400	2394385	4155	4155	4155	4155	0
532	20231212	095300	2394385	4155	4150	4155	4150	21
533	20231212	095200	2307150	4155	4155	4155	4155	0
534	20231212	095100	2307150	4155	4155	4155	4155	0
535	20231212	095000	2307150	4155	4155	4155	4155	17
536	20231212	094900	2236515	4150	4150	4150	4150	0
537	20231212	094800	2236515	4150	4155	4155	4150	18
538	20231212	094700	2161730	4155	4155	4155	4155	24
539	20231212	094600	2062010	4150	4150	4150	4150	0
540	20231212	094500	2062010	4150	4150	4150	4150	0
541	20231212	094400	2062010	4150	4150	4150	4150	12
542	20231212	094300	2012210	4145	4145	4145	4145	0
543	20231212	094200	2012210	4145	4150	4150	4145	22
544	20231212	094100	1920935	4150	4150	4150	4150	0
545	20231212	094000	1920935	4150	4150	4150	4150	17
546	20231212	093900	1850385	4150	4150	4150	4150	98
547	20231212	093800	1443685	4150	4150	4150	4150	5
548	20231212	093700	1422935	4155	4155	4155	4155	0
549	20231212	093600	1422935	4155	4155	4155	4155	0
550	20231212	093500	1422935	4155	4155	4155	4155	0
551	20231212	093400	1422935	4155	4155	4155	4155	0
552	20231212	093300	1422935	4155	4155	4155	4155	0
553	20231212	093200	1422935	4155	4155	4155	4155	0
554	20231212	093100	1422935	4155	4155	4155	4155	0
555	20231212	093000	1422935	4155	4155	4155	4155	75
556	20231212	092900	1111310	4155	4155	4155	4155	0
557	20231212	092800	1111310	4155	4155	4155	4155	1
558	20231212	092700	1107155	4150	4150	4150	4150	0
559	20231212	092600	1107155	4150	4150	4150	4150	150
560	20231212	092500	484655	4155	4155	4155	4155	0
561	20231212	092400	484655	4155	4155	4155	4155	0
562	20231212	092300	484655	4155	4155	4155	4155	6
563	20231212	092200	459725	4150	4150	4150	4150	2
564	20231212	092100	451425	4150	4150	4150	4150	0
565	20231212	092000	451425	4150	4150	4150	4150	0
566	20231212	091900	451425	4150	4150	4150	4150	19
567	20231212	091800	372575	4150	4150	4150	4150	0
568	20231212	091700	372575	4150	4150	4150	4150	1
569	20231212	091600	368425	4155	4155	4155	4155	0
570	20231212	091500	368425	4155	4155	4155	4155	0
571	20231212	091400	368425	4155	4155	4155	4155	4
572	20231212	091300	351805	4145	4145	4145	4145	2
573	20231212	091200	343515	4155	4155	4155	4155	0
574	20231212	091100	343515	4155	4145	4155	4145	13
575	20231212	091000	289565	4155	4155	4155	4155	0
576	20231212	090900	289565	4155	4155	4155	4155	0
577	20231212	090800	289565	4155	4155	4155	4155	0
578	20231212	090700	289565	4155	4150	4155	4150	7
579	20231212	090600	260510	4150	4150	4150	4150	0
580	20231212	090500	260510	4150	4150	4150	4150	11
581	20231212	090400	214860	4155	4155	4155	4155	0
582	20231212	090300	214860	4155	4150	4155	4130	5
583	20231212	090200	194130	4155	4155	4155	4155	14
584	20231212	090100	135960	4120	4120	4120	4120	0
585	20231212	090000	135960	4120	4120	4120	4120	33